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 )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 3.446 3.506 3.506 3.506 20,894 +0.01(+0.18%)
Dec 30, 2014 3.500 3.579 3.485 3.500 23,445 -0.00(-0.10%)
Dec 29, 2014 3.489 3.532 3.489 3.503 6,184 -0.01(-0.20%)
Dec 26, 2014 3.546 3.546 3.474 3.511 26,025 +0.01(+0.41%)
Dec 24, 2014 3.503 3.496 3.496 3.496 8,079 -0.01(-0.20%)
Dec 23, 2014 3.489 3.514 3.464 3.503 10,976 +0.01(+0.41%)
Dec 22, 2014 3.471 3.546 3.464 3.489 7,357 +0.01(+0.21%)
Dec 19, 2014 3.471 3.537 3.453 3.482 33,539 +0.01(+0.31%)
Dec 18, 2014 3.446 3.536 3.410 3.471 29,023 -0.04(-1.23%)
Dec 17, 2014 3.442 3.564 3.442 3.514 16,141 +0.00(+0.10%)
Dec 16, 2014 3.396 3.604 3.353 3.511 53,324 +0.09(+2.73%)
Dec 15, 2014 3.518 3.518 3.392 3.417 29,956 -0.04(-1.14%)
Dec 12, 2014 3.679 3.679 3.453 3.457 43,791 -0.12(-3.31%)
Dec 11, 2014 3.590 3.625 3.572 3.575 8,524 +0.01(+0.30%)
Dec 10, 2014 3.930 3.931 3.561 3.564 74,822 +0.00(+0.00%)
Dec 09, 2014 3.898 3.898 3.397 3.564 160,675 -0.01(-0.20%)
Dec 08, 2014 3.564 3.618 3.518 3.572 78,061 +0.01(+0.20%)
Dec 05, 2014 3.557 3.564 3.287 3.564 12,896 +0.02(+0.50%)
Dec 04, 2014 3.543 3.564 3.497 3.547 7,150 -0.01(-0.40%)
Dec 03, 2014 3.589 3.589 3.465 3.561 15,389 -0.01(-0.30%)
Dec 02, 2014 3.401 3.625 3.401 3.572 56,374 +0.21(+6.12%)
Dec 01, 2014 3.273 3.376 3.273 3.365 69,501 +0.04(+1.07%)
Nov 28, 2014 3.277 3.355 3.277 3.330 54,747 +0.05(+1.52%)
Nov 26, 2014 3.287 3.280 3.280 3.280 19,978 +0.01(+0.22%)
Nov 25, 2014 3.188 3.540 3.188 3.273 16,163 +0.05(+1.54%)
Nov 24, 2014 3.355 3.355 3.049 3.223 111,431 -0.19(-5.52%)
Nov 21, 2014 3.415 3.465 3.369 3.412 33,848 -0.02(-0.62%)
Nov 20, 2014 3.476 3.476 3.362 3.433 7,375 -0.07(-1.93%)
Nov 19, 2014 3.554 3.554 3.447 3.500 19,027 -0.03(-0.81%)
Nov 18, 2014 3.518 3.540 3.454 3.529 20,029 +0.00(+0.10%)
Nov 17, 2014 3.486 3.525 3.414 3.525 23,220 +0.01(+0.30%)
Nov 14, 2014 3.472 3.515 3.472 3.515 13,973 +0.07(+2.06%)
Nov 13, 2014 3.341 3.479 3.341 3.444 13,765 -0.03(-0.92%)
Nov 12, 2014 3.461 3.500 3.429 3.476 32,998 -0.01(-0.20%)
Nov 11, 2014 3.536 3.536 3.451 3.483 27,821 +0.01(+0.20%)
Nov 10, 2014 3.468 3.543 3.468 3.476 34,692 +0.00(+0.00%)
Nov 07, 2014 3.547 3.547 3.468 3.476 30,595 -0.07(-2.00%)
Nov 06, 2014 3.536 3.547 3.479 3.547 33,955 +0.06(+1.73%)
Nov 05, 2014 3.550 3.550 3.465 3.486 52,491 -0.02(-0.61%)
Nov 04, 2014 3.572 3.572 3.451 3.508 26,369 -0.04(-1.00%)
Nov 03, 2014 3.572 3.586 3.529 3.543 139,314 +0.07(+1.94%)
Oct 31, 2014 3.476 3.547 3.447 3.476 130,358 +0.09(+2.66%)
Oct 30, 2014 3.415 3.415 3.341 3.386 52,603 -0.06(-1.78%)
Oct 29, 2014 3.387 3.490 3.376 3.447 84,665 +0.10(+2.86%)
Oct 28, 2014 3.152 3.387 3.142 3.351 128,095 +0.23(+7.40%)
Oct 27, 2014 3.145 3.156 3.014 3.120 68,285 +0.11(+3.54%)
Oct 24, 2014 3.056 3.191 3.010 3.014 57,384 +0.01(+0.24%)
Oct 23, 2014 2.807 3.251 2.807 3.006 350,052 +0.34(+12.80%)
Oct 22, 2014 2.736 2.736 2.665 2.665 16,965 -0.09(-3.35%)
Oct 21, 2014 2.694 2.768 2.687 2.758 28,291 +0.04(+1.64%)
Oct 20, 2014 2.701 2.735 2.690 2.713 38,272 +0.00(+0.07%)
Oct 17, 2014 2.722 2.800 2.669 2.712 21,107 -0.02(-0.91%)
Oct 16, 2014 2.719 2.736 2.715 2.736 5,501 +0.00(+0.00%)
Oct 15, 2014 2.669 2.736 2.669 2.736 29,776 -0.04(-1.28%)
Oct 14, 2014 2.712 2.772 2.694 2.772 25,148 -0.03(-1.14%)
Oct 13, 2014 2.800 2.807 2.800 2.804 6,612 +0.00(+0.00%)
Oct 10, 2014 2.786 2.843 2.655 2.804 123,705 +0.01(+0.19%)
Oct 09, 2014 2.765 2.807 2.758 2.799 30,528 -0.01(-0.51%)
Oct 08, 2014 2.857 2.857 2.765 2.813 68,026 -0.07(-2.28%)
Oct 07, 2014 2.886 2.911 2.879 2.879 32,709 -0.01(-0.37%)
Oct 06, 2014 2.921 2.982 2.882 2.889 63,307 -0.09(-3.10%)
Oct 03, 2014 2.978 2.982 2.973 2.982 6,818 +0.00(+0.00%)
Oct 02, 2014 2.886 2.982 2.886 2.982 7,175 +0.00(+0.05%)
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.