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:

Clearone Inc (NQ: CLRO )

1.805 -0.135 (-6.96%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.1279 0.1367 0.1278 0.1288 70,363 -0.00(-2.22%)
Jul 28, 2022 0.1278 0.1375 0.1278 0.1317 135,869 -0.00(-2.18%)
Jul 27, 2022 0.1278 0.1375 0.1278 0.1346 32,981 +0.01(+5.37%)
Jul 26, 2022 0.1219 0.1298 0.1219 0.1278 25,865 +0.00(+2.20%)
Jul 25, 2022 0.1278 0.1307 0.1180 0.1250 127,003 +0.00(+2.58%)
Jul 22, 2022 0.1325 0.1325 0.1081 0.1219 175,941 -0.01(-6.44%)
Jul 21, 2022 0.1356 0.1375 0.1259 0.1303 80,363 +0.00(+3.53%)
Jul 20, 2022 0.1298 0.1298 0.1258 0.1258 18,250 +0.00(+0.02%)
Jul 19, 2022 0.1251 0.1297 0.1251 0.1258 15,738 -0.00(-1.42%)
Jul 18, 2022 0.1288 0.1334 0.1251 0.1276 64,091 -0.00(-0.51%)
Jul 15, 2022 0.1278 0.1317 0.1278 0.1283 30,219 -0.00(-2.04%)
Jul 14, 2022 0.1345 0.1345 0.1278 0.1310 7,589 -0.00(-1.87%)
Jul 13, 2022 0.1356 0.1365 0.1218 0.1334 83,654 -0.00(-2.20%)
Jul 12, 2022 0.1277 0.1366 0.1239 0.1365 170,397 +0.01(+11.04%)
Jul 11, 2022 0.1180 0.1278 0.1180 0.1229 87,947 +0.00(+4.15%)
Jul 08, 2022 0.1199 0.1219 0.1144 0.1180 40,906 +0.00(+0.70%)
Jul 07, 2022 0.1160 0.1199 0.1160 0.1172 22,828 +0.00(+4.31%)
Jul 06, 2022 0.1121 0.1199 0.1081 0.1123 387,739 -0.00(-1.63%)
Jul 05, 2022 0.1101 0.1219 0.1065 0.1142 120,227 +0.00(+3.73%)
Jul 01, 2022 0.1062 0.1140 0.1003 0.1101 67,901 +0.00(+3.68%)
Jun 30, 2022 0.1101 0.1177 0.1062 0.1062 69,183 -0.00(-2.17%)
Jun 29, 2022 0.1179 0.1179 0.1080 0.1085 176,602 -0.01(-4.83%)
Jun 28, 2022 0.1140 0.1179 0.1101 0.1140 84,163 +0.00(+0.02%)
Jun 27, 2022 0.1160 0.1190 0.1133 0.1140 123,528 -0.00(-1.69%)
Jun 24, 2022 0.1180 0.1278 0.1160 0.1160 229,422 -0.01(-5.45%)
Jun 23, 2022 0.1221 0.1278 0.1219 0.1227 46,308 +0.00(+3.38%)
Jun 22, 2022 0.1219 0.1258 0.1187 0.1187 44,380 -0.00(-1.02%)
Jun 21, 2022 0.1278 0.1278 0.1199 0.1199 38,917 -0.00(-0.23%)
Jun 17, 2022 0.1219 0.1291 0.1162 0.1202 42,748 +0.00(+0.66%)
Jun 16, 2022 0.1298 0.1298 0.1162 0.1194 118,447 -0.00(-2.06%)
Jun 15, 2022 0.1162 0.1287 0.1162 0.1219 32,427 +0.00(+1.67%)
Jun 14, 2022 0.1239 0.1258 0.1162 0.1199 58,542 +0.00(+1.63%)
Jun 13, 2022 0.1239 0.1288 0.1160 0.1180 63,120 -0.01(-5.08%)
Jun 10, 2022 0.1239 0.1265 0.1219 0.1243 24,166 +0.00(+0.33%)
Jun 09, 2022 0.1121 0.1239 0.1101 0.1239 294,485 +0.01(+8.64%)
Jun 08, 2022 0.1101 0.1140 0.1101 0.1140 40,179 +0.00(+3.59%)
Jun 07, 2022 0.1091 0.1140 0.1081 0.1101 152,772 +0.00(+0.48%)
Jun 06, 2022 0.1138 0.1140 0.1091 0.1095 37,875 -0.00(-3.78%)
Jun 03, 2022 0.1130 0.1140 0.1121 0.1138 54,335 +0.00(+0.71%)
Jun 02, 2022 0.1140 0.1140 0.1130 0.1130 6,531 +0.00(+0.04%)
Jun 01, 2022 0.1117 0.1130 0.1117 0.1130 90,771 +0.00(+1.18%)
May 31, 2022 0.1062 0.1140 0.1052 0.1117 15,763 +0.01(+7.17%)
May 27, 2022 0.1052 0.1140 0.1041 0.1042 140,024 -0.00(-0.71%)
May 26, 2022 0.1081 0.1084 0.1042 0.1049 95,089 +0.00(+3.23%)
May 25, 2022 0.1016 0.1017 0.1016 0.1017 3,728 -0.00(-4.40%)
May 24, 2022 0.1092 0.1179 0.0983 0.1063 478,942 -0.01(-6.55%)
May 23, 2022 0.1125 0.1160 0.1125 0.1138 28,241 +0.00(+4.51%)
May 20, 2022 0.1140 0.1199 0.1089 0.1089 341,898 -0.00(-1.79%)
May 19, 2022 0.1160 0.1160 0.1068 0.1109 98,645 +0.00(+2.14%)
May 18, 2022 0.1060 0.1113 0.1060 0.1085 29,121 -0.00(-3.97%)
May 17, 2022 0.1121 0.1140 0.1094 0.1130 117,318 -0.00(-0.43%)
May 16, 2022 0.1121 0.1140 0.1115 0.1135 67,499 +0.00(+1.10%)
May 13, 2022 0.1081 0.1160 0.1081 0.1123 255,211 +0.01(+5.88%)
May 12, 2022 0.0924 0.1081 0.0924 0.1060 290,991 +0.01(+14.55%)
May 11, 2022 0.0959 0.1077 0.0915 0.0926 281,133 -0.01(-5.29%)
May 10, 2022 0.1289 0.1289 0.0942 0.0977 607,563 -0.01(-9.68%)
May 09, 2022 0.1273 0.1299 0.1082 0.1082 628,052 -0.01(-11.22%)
May 06, 2022 0.1319 0.1319 0.1183 0.1219 187,345 -0.01(-9.87%)
May 05, 2022 0.1278 0.1403 0.1186 0.1353 456,469 +0.01(+4.23%)
May 04, 2022 0.1327 0.1337 0.1279 0.1298 238,161 -0.01(-4.19%)
May 03, 2022 0.1406 0.1443 0.1317 0.1355 366,980 -0.01(-6.12%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.