Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.682 3.682 3.682 171 -0.04(-1.13%)
Jul 28, 2017 3.724 3.724 3.724 3.724 836 -0.00(-0.05%)
Jul 27, 2017 3.687 3.726 3.687 3.726 11,289 +0.00(+0.05%)
Jul 26, 2017 3.611 3.724 3.611 3.724 4,165 -0.02(-0.50%)
Jul 25, 2017 3.705 3.817 3.705 3.742 6,621 -0.04(-0.99%)
Jul 24, 2017 3.630 3.780 3.626 3.780 9,013 +0.15(+4.12%)
Jul 21, 2017 3.646 3.646 3.630 3.630 1,691 -0.02(-0.51%)
Jul 20, 2017 3.630 3.649 3.630 3.649 1,541 +0.00(+0.00%)
Jul 19, 2017 3.651 3.651 3.645 3.649 26,592 +0.01(+0.24%)
Jul 18, 2017 3.611 3.649 3.593 3.640 25,104 +0.01(+0.28%)
Jul 17, 2017 3.593 3.630 3.593 3.630 1,290 +0.02(+0.52%)
Jul 14, 2017 3.593 3.630 3.555 3.611 14,448 +0.02(+0.52%)
Jul 13, 2017 3.593 3.611 3.593 3.593 1,827 +0.02(+0.52%)
Jul 12, 2017 3.574 3.574 3.574 3.574 382 -0.04(-1.04%)
Jul 11, 2017 3.593 3.630 3.593 3.611 10,854 +0.02(+0.52%)
Jul 10, 2017 3.593 3.630 3.368 3.593 18,095 -0.04(-1.03%)
Jul 07, 2017 3.611 3.630 3.611 3.630 6,207 +0.02(+0.52%)
Jul 06, 2017 3.480 3.611 3.480 3.611 46,561 +0.09(+2.66%)
Jul 05, 2017 3.499 3.537 3.499 3.518 8,216 +0.00(+0.00%)
Jul 03, 2017 3.537 3.537 3.518 3.518 6,674 -0.01(-0.27%)
Jun 30, 2017 3.462 3.537 3.462 3.527 27,065 +0.03(+0.80%)
Jun 29, 2017 3.499 3.527 3.480 3.499 10,528 -0.04(-1.06%)
Jun 28, 2017 3.518 3.537 3.518 3.537 18,376 +0.02(+0.53%)
Jun 27, 2017 3.518 3.518 3.499 3.518 4,288 +0.00(+0.00%)
Jun 26, 2017 3.537 3.537 3.499 3.518 10,717 +0.00(+0.00%)
Jun 23, 2017 3.546 3.546 3.518 3.518 11,722 -0.02(-0.53%)
Jun 22, 2017 3.537 3.555 3.537 3.537 3,799 -0.02(-0.53%)
Jun 21, 2017 3.555 3.555 3.518 3.555 5,205 -0.02(-0.52%)
Jun 20, 2017 3.537 3.583 3.537 3.574 3,257 +0.02(+0.53%)
Jun 19, 2017 3.593 3.630 3.518 3.555 73,443 -0.06(-1.55%)
Jun 16, 2017 3.638 3.667 3.611 3.611 40,367 +0.00(+0.00%)
Jun 15, 2017 3.611 3.667 3.611 3.611 10,322 +0.00(+0.00%)
Jun 14, 2017 3.630 3.649 3.611 3.611 4,465 -0.06(-1.53%)
Jun 13, 2017 3.667 3.667 3.649 3.667 6,255 +0.06(+1.55%)
Jun 12, 2017 3.555 3.667 3.555 3.611 14,752 +0.02(+0.52%)
Jun 09, 2017 3.574 3.630 3.518 3.593 12,978 -0.06(-1.54%)
Jun 08, 2017 3.499 3.649 3.499 3.649 3,577 +0.17(+4.84%)
Jun 07, 2017 3.443 3.499 3.443 3.480 25,842 +0.02(+0.54%)
Jun 06, 2017 3.518 3.537 3.462 3.462 37,527 -0.09(-2.63%)
Jun 05, 2017 3.724 3.724 3.555 3.555 44,410 -0.17(-4.52%)
Jun 02, 2017 3.742 3.742 3.705 3.724 2,396 +0.02(+0.51%)
Jun 01, 2017 3.745 3.761 3.667 3.705 23,447 +0.00(+0.00%)
May 31, 2017 3.667 3.705 3.667 3.705 14,563 +0.04(+1.02%)
May 30, 2017 3.705 3.742 3.667 3.667 31,544 -0.09(-2.49%)
May 26, 2017 3.742 3.761 3.742 3.761 6,389 +0.00(+0.00%)
May 25, 2017 3.705 3.780 3.705 3.761 11,768 +0.06(+1.51%)
May 24, 2017 3.695 3.705 3.688 3.705 1,386 -0.07(-1.97%)
May 23, 2017 3.705 3.780 3.686 3.780 6,132 +0.09(+2.54%)
May 22, 2017 3.667 3.686 3.667 3.686 268,684 -0.02(-0.51%)
May 19, 2017 3.691 3.705 3.649 3.705 18,467 +0.00(+0.00%)
May 18, 2017 3.574 3.705 3.574 3.705 2,276 +0.07(+2.06%)
May 17, 2017 3.649 3.705 3.630 3.630 12,029 -0.11(-3.00%)
May 16, 2017 3.724 3.817 3.724 3.742 73,600 -0.04(-0.99%)
May 15, 2017 3.724 3.873 3.724 3.780 23,578 +0.04(+1.20%)
May 12, 2017 3.568 3.846 3.568 3.735 7,615 -0.06(-1.47%)
May 11, 2017 3.850 3.850 3.735 3.791 7,755 -0.07(-1.92%)
May 10, 2017 3.921 3.921 3.865 3.865 35,941 -0.13(-3.26%)
May 09, 2017 4.069 4.181 3.995 3.995 57,205 -0.13(-3.15%)
May 08, 2017 3.902 4.162 3.902 4.125 28,918 +0.20(+5.21%)
May 05, 2017 3.923 3.939 3.902 3.921 3,183 -0.07(-1.71%)
May 04, 2017 3.989 3.989 3.989 3.989 287 -0.01(-0.15%)
May 03, 2017 3.958 4.088 3.865 3.995 31,273 +0.02(+0.47%)
May 02, 2017 3.949 4.088 3.939 3.976 14,902 +0.04(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.