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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ClearOne, Inc. - Common Stock (NQ:CLRO)

6.470 -0.030 (-0.46%)

Streaming Delayed Price Updated: 10:23 AM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	6.120	6.500	6.120	6.470	16,246	-0.03(-0.46%)
Jan 29, 2026	6.230	6.630	6.230	6.500	4,686	-0.34(-4.97%)
Jan 28, 2026	6.900	6.965	6.840	6.840	5,133	-0.18(-2.56%)
Jan 27, 2026	7.150	7.160	6.815	7.020	6,928	+0.31(+4.62%)
Jan 26, 2026	6.730	6.730	6.450	6.710	2,268	-0.15(-2.19%)
Jan 23, 2026	6.520	6.860	6.520	6.860	3,916	+0.00(+0.00%)
Jan 22, 2026	6.860	7.100	6.535	6.860	13,010	-0.08(-1.15%)
Jan 21, 2026	6.410	7.000	6.355	6.940	6,908	+0.07(+1.02%)
Jan 20, 2026	6.500	6.870	6.500	6.870	11,560	-0.01(-0.15%)
Jan 16, 2026	6.800	6.900	6.060	6.880	31,182	-0.09(-1.29%)
Jan 15, 2026	6.720	7.116	6.720	6.970	16,146	+0.15(+2.20%)
Jan 14, 2026	6.800	6.975	6.610	6.820	14,694	-0.17(-2.43%)
Jan 13, 2026	5.530	7.030	5.370	6.990	94,356	+1.45(+26.17%)
Jan 12, 2026	5.360	5.835	5.280	5.540	8,284	-0.09(-1.60%)
Jan 09, 2026	5.130	5.630	4.930	5.630	15,115	+0.50(+9.64%)
Jan 08, 2026	5.300	5.300	5.094	5.135	10,234	+0.12(+2.29%)
Jan 06, 2026				5.020	1,127	-0.13(-2.52%)
Jan 05, 2026	5.200	5.200	5.095	5.150	7,049	-0.13(-2.46%)
Jan 02, 2026	5.090	5.330	4.600	5.280	4,044	+0.19(+3.73%)
Dec 31, 2025	5.100	5.100	4.640	5.090	4,853	-0.11(-2.12%)
Dec 30, 2025	4.950	5.200	4.900	5.200	3,933	+0.34(+7.00%)
Dec 29, 2025	5.160	5.300	4.860	4.860	15,395	-0.47(-8.82%)
Dec 26, 2025	5.140	5.360	5.070	5.330	17,232	+0.19(+3.70%)
Dec 24, 2025	5.330	5.430	5.140	5.140	29,341	-0.21(-3.85%)
Dec 23, 2025	5.190	5.360	5.150	5.346	39,394	+0.14(+2.61%)
Dec 22, 2025	5.310	5.390	5.180	5.210	4,712	-0.16(-2.93%)
Dec 19, 2025	5.230	5.367	5.217	5.367	1,922	+0.02(+0.32%)
Dec 18, 2025	5.350	5.525	5.240	5.350	3,206	+0.09(+1.63%)
Dec 17, 2025	5.184	5.264	5.184	5.264	977	-0.20(-3.59%)
Dec 16, 2025	5.100	5.520	5.100	5.460	7,244	+0.35(+6.79%)
Dec 15, 2025	5.350	5.400	5.100	5.113	9,399	-0.19(-3.53%)
Dec 12, 2025	5.190	5.570	5.100	5.300	21,169	-0.99(-15.71%)
Dec 11, 2025	5.300	6.288	5.300	6.288	158,211	+0.71(+12.69%)
Dec 10, 2025	5.670	5.800	5.390	5.580	8,992	-0.02(-0.36%)
Dec 09, 2025	5.450	5.600	5.450	5.600	4,176	+0.14(+2.56%)
Dec 08, 2025	5.290	5.460	5.250	5.460	3,685	+0.17(+3.29%)
Dec 05, 2025	5.320	5.320	5.280	5.286	2,213	-0.04(-0.73%)
Dec 04, 2025	5.210	5.325	5.210	5.325	1,852	+0.19(+3.60%)
Dec 03, 2025	5.070	5.240	5.070	5.140	1,130	-0.10(-1.91%)
Dec 02, 2025	5.240	5.240	5.240	5.240	2,065	+0.03(+0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ClearOne, Inc. - Common Stock (NQ:CLRO)

Historical Prices