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 )

0.9176 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 0.0876 0.0903 0.0876 0.0876 117,888 +0.00(+0.00%)
Aug 30, 2022 0.0876 0.0889 0.0876 0.0876 58,498 -0.00(-0.15%)
Aug 29, 2022 0.0889 0.0890 0.0876 0.0877 64,301 -0.00(-1.36%)
Aug 26, 2022 0.0892 0.0930 0.0876 0.0889 68,434 -0.00(-2.93%)
Aug 25, 2022 0.0930 0.0930 0.0890 0.0916 31,319 +0.00(+3.00%)
Aug 24, 2022 0.0849 0.0934 0.0849 0.0890 58,654 +0.00(+0.55%)
Aug 23, 2022 0.0943 0.0964 0.0876 0.0885 413,521 -0.01(-6.23%)
Aug 22, 2022 0.0971 0.0971 0.0943 0.0944 49,313 -0.00(-3.18%)
Aug 19, 2022 0.0993 0.1011 0.0970 0.0975 154,097 -0.00(-0.03%)
Aug 18, 2022 0.1011 0.1047 0.0944 0.0975 129,456 +0.00(+0.44%)
Aug 17, 2022 0.0957 0.1047 0.0957 0.0970 149,697 +0.00(+2.87%)
Aug 16, 2022 0.0898 0.1011 0.0898 0.0943 346,274 -0.00(-0.03%)
Aug 15, 2022 0.0935 0.0997 0.0916 0.0944 150,825 +0.00(+1.02%)
Aug 12, 2022 0.0943 0.0980 0.0917 0.0934 148,176 -0.00(-1.04%)
Aug 11, 2022 0.1004 0.1004 0.0934 0.0944 86,687 -0.01(-5.61%)
Aug 10, 2022 0.0930 0.1011 0.0903 0.1000 126,458 +0.01(+7.51%)
Aug 09, 2022 0.0960 0.0997 0.0921 0.0930 165,094 -0.00(-2.80%)
Aug 08, 2022 0.0926 0.1018 0.0898 0.0957 282,782 +0.00(+3.39%)
Aug 05, 2022 0.0930 0.0948 0.0926 0.0926 92,326 -0.00(-3.92%)
Aug 04, 2022 0.0957 0.0970 0.0904 0.0963 97,357 +0.00(+2.11%)
Aug 03, 2022 0.0957 0.0970 0.0876 0.0943 91,473 -0.00(-1.02%)
Aug 02, 2022 0.0876 0.0989 0.0876 0.0953 192,028 +0.01(+7.27%)
Aug 01, 2022 0.0903 0.0942 0.0876 0.0889 122,221 +0.00(+0.64%)
Jul 29, 2022 0.0877 0.0937 0.0876 0.0883 102,640 -0.00(-2.22%)
Jul 28, 2022 0.0876 0.0943 0.0876 0.0903 198,194 -0.00(-2.18%)
Jul 27, 2022 0.0876 0.0943 0.0876 0.0923 48,111 +0.00(+5.37%)
Jul 26, 2022 0.0836 0.0889 0.0836 0.0876 37,730 +0.00(+2.20%)
Jul 25, 2022 0.0876 0.0896 0.0809 0.0857 185,261 +0.00(+2.58%)
Jul 22, 2022 0.0908 0.0908 0.0741 0.0836 256,648 -0.01(-6.44%)
Jul 21, 2022 0.0930 0.0943 0.0863 0.0893 117,227 +0.00(+3.53%)
Jul 20, 2022 0.0889 0.0889 0.0863 0.0863 26,622 +0.00(+0.02%)
Jul 19, 2022 0.0858 0.0889 0.0858 0.0863 22,957 -0.00(-1.42%)
Jul 18, 2022 0.0883 0.0915 0.0858 0.0875 93,491 -0.00(-0.51%)
Jul 15, 2022 0.0876 0.0903 0.0876 0.0879 44,081 -0.00(-2.04%)
Jul 14, 2022 0.0922 0.0922 0.0876 0.0898 11,070 -0.00(-1.87%)
Jul 13, 2022 0.0930 0.0936 0.0835 0.0915 122,028 -0.00(-2.20%)
Jul 12, 2022 0.0876 0.0936 0.0849 0.0935 248,561 +0.01(+11.04%)
Jul 11, 2022 0.0809 0.0876 0.0809 0.0842 128,291 +0.00(+4.15%)
Jul 08, 2022 0.0822 0.0836 0.0784 0.0809 59,671 +0.00(+0.70%)
Jul 07, 2022 0.0795 0.0822 0.0795 0.0803 33,300 +0.00(+4.31%)
Jul 06, 2022 0.0768 0.0822 0.0741 0.0770 565,601 -0.00(-1.64%)
Jul 05, 2022 0.0755 0.0836 0.0730 0.0783 175,378 +0.00(+3.73%)
Jul 01, 2022 0.0728 0.0782 0.0687 0.0755 99,049 +0.00(+3.68%)
Jun 30, 2022 0.0755 0.0807 0.0728 0.0728 100,918 -0.00(-2.17%)
Jun 29, 2022 0.0808 0.0808 0.0741 0.0744 257,613 -0.00(-4.83%)
Jun 28, 2022 0.0781 0.0808 0.0755 0.0782 122,770 +0.00(+0.02%)
Jun 27, 2022 0.0795 0.0816 0.0776 0.0782 180,193 -0.00(-1.69%)
Jun 24, 2022 0.0809 0.0876 0.0795 0.0795 334,662 -0.00(-5.45%)
Jun 23, 2022 0.0837 0.0876 0.0836 0.0841 67,551 +0.00(+3.38%)
Jun 22, 2022 0.0836 0.0862 0.0813 0.0813 64,739 -0.00(-1.02%)
Jun 21, 2022 0.0876 0.0876 0.0822 0.0822 56,770 -0.00(-0.23%)
Jun 17, 2022 0.0836 0.0885 0.0797 0.0824 62,357 +0.00(+0.66%)
Jun 16, 2022 0.0889 0.0889 0.0797 0.0818 172,781 -0.00(-2.06%)
Jun 15, 2022 0.0797 0.0882 0.0797 0.0836 47,302 +0.00(+1.67%)
Jun 14, 2022 0.0849 0.0862 0.0797 0.0822 85,396 +0.00(+1.63%)
Jun 13, 2022 0.0849 0.0883 0.0795 0.0809 92,074 -0.00(-5.08%)
Jun 10, 2022 0.0849 0.0867 0.0836 0.0852 35,252 +0.00(+0.33%)
Jun 09, 2022 0.0768 0.0849 0.0755 0.0849 429,571 +0.01(+8.64%)
Jun 08, 2022 0.0755 0.0782 0.0754 0.0782 58,610 +0.00(+3.59%)
Jun 07, 2022 0.0748 0.0782 0.0741 0.0754 222,851 +0.00(+0.48%)
Jun 06, 2022 0.0780 0.0782 0.0748 0.0751 55,249 -0.00(-3.78%)
Jun 03, 2022 0.0775 0.0782 0.0768 0.0780 79,259 +0.00(+0.71%)
Jun 02, 2022 0.0782 0.0782 0.0775 0.0775 9,527 +0.00(+0.03%)
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.