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
Markets:
Overview
News
Currencies
International
Treasuries

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

4.659 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2025 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 (%)
Oct 22, 2025 4.820 5.005 4.620 4.659 12,394 -0.16(-3.34%)
Oct 21, 2025 5.070 5.100 4.820 4.820 6,520 -0.25(-5.02%)
Oct 20, 2025 5.040 5.150 4.780 5.075 8,386 +0.09(+1.90%)
Oct 17, 2025 5.275 5.275 4.980 4.980 11,021 -0.29(-5.50%)
Oct 16, 2025 5.700 5.701 5.250 5.270 31,222 -0.40(-7.05%)
Oct 15, 2025 5.770 5.957 5.620 5.670 10,446 -0.10(-1.73%)
Oct 14, 2025 5.870 5.870 5.765 5.770 4,004 -0.19(-3.19%)
Oct 13, 2025 5.930 6.000 5.660 5.960 12,697 +0.03(+0.51%)
Oct 10, 2025 5.880 5.930 5.602 5.930 7,967 -0.03(-0.50%)
Oct 09, 2025 5.699 6.190 5.699 5.960 28,597 +0.08(+1.36%)
Oct 08, 2025 5.800 5.982 5.800 5.880 13,401 +0.12(+1.99%)
Oct 07, 2025 5.790 5.920 5.594 5.765 10,374 -0.08(-1.37%)
Oct 06, 2025 5.720 6.138 5.559 5.845 30,451 +0.13(+2.36%)
Oct 03, 2025 5.500 5.800 5.500 5.710 36,200 -0.06(-1.04%)
Oct 02, 2025 5.830 5.950 5.650 5.770 7,884 -0.06(-1.03%)
Oct 01, 2025 5.800 5.990 5.630 5.830 9,019 +0.02(+0.34%)
Sep 30, 2025 5.520 6.870 5.275 5.810 188,813 +0.56(+10.67%)
Sep 29, 2025 5.130 5.465 5.050 5.250 30,706 +0.19(+3.75%)
Sep 26, 2025 5.070 5.282 5.050 5.060 6,162 -0.08(-1.56%)
Sep 25, 2025 5.590 5.590 5.120 5.140 27,404 -0.35(-6.38%)
Sep 24, 2025 5.540 5.680 5.440 5.490 20,080 -0.12(-2.14%)
Sep 23, 2025 5.660 5.714 5.373 5.610 16,190 -0.02(-0.36%)
Sep 22, 2025 5.210 5.688 5.210 5.630 67,894 +0.24(+4.45%)
Sep 19, 2025 5.740 6.200 5.260 5.390 275,599 +0.25(+4.86%)
Sep 18, 2025 5.050 5.140 4.950 5.140 108,373 +0.01(+0.19%)
Sep 17, 2025 5.200 5.200 4.880 5.130 13,926 -0.03(-0.58%)
Sep 16, 2025 5.240 5.290 4.950 5.160 19,318 +0.01(+0.19%)
Sep 15, 2025 4.650 5.290 4.650 5.150 77,456 +0.43(+9.11%)
Sep 12, 2025 4.650 5.250 4.650 4.720 47,716 -0.01(-0.21%)
Sep 11, 2025 4.183 4.740 4.183 4.730 24,994 +0.34(+7.74%)
Sep 10, 2025 4.570 4.660 4.090 4.390 32,263 -0.18(-3.94%)
Sep 09, 2025 4.550 4.680 4.550 4.570 20,758 -0.12(-2.56%)
Sep 08, 2025 4.970 5.005 4.201 4.690 160,949 -0.22(-4.48%)
Sep 05, 2025 4.100 4.938 4.100 4.910 1,468,264 +0.76(+18.31%)
Sep 04, 2025 4.020 4.160 3.890 4.150 8,598 +0.24(+6.14%)
Sep 03, 2025 3.930 4.150 3.910 3.910 9,523 -0.10(-2.49%)
Sep 02, 2025 4.030 4.040 4.010 4.010 1,900 -0.02(-0.50%)
Aug 29, 2025 3.960 4.255 3.955 4.030 4,626 +0.03(+0.75%)
Aug 28, 2025 3.900 4.110 3.890 4.000 5,845 +0.05(+1.27%)
Aug 27, 2025 4.050 4.060 3.900 3.950 8,489 -0.08(-1.99%)
Aug 26, 2025 4.365 4.430 3.996 4.030 19,375 -0.30(-6.93%)
Aug 25, 2025 4.220 4.530 3.980 4.330 11,652 +0.16(+3.84%)
Aug 22, 2025 4.290 4.360 4.000 4.170 6,602 -0.14(-3.25%)
Aug 21, 2025 4.310 4.310 4.030 4.310 3,055 +0.06(+1.41%)
Aug 20, 2025 4.000 4.297 3.990 4.250 8,645 +0.26(+6.52%)
Aug 19, 2025 3.870 4.190 3.830 3.990 8,326 +0.12(+3.18%)
Aug 18, 2025 4.180 4.260 3.840 3.867 18,501 -0.33(-7.93%)
Aug 15, 2025 4.370 4.370 4.070 4.200 16,871 -0.17(-3.89%)
Aug 14, 2025 4.350 4.465 4.345 4.370 6,063 -0.21(-4.69%)
Aug 13, 2025 4.540 4.585 4.469 4.585 2,287 +0.01(+0.33%)
Aug 12, 2025 4.550 4.630 4.460 4.570 3,525 +0.01(+0.22%)
Aug 11, 2025 4.590 4.680 4.409 4.560 6,055 -0.05(-1.08%)
Aug 08, 2025 4.450 4.660 4.350 4.610 8,424 +0.12(+2.67%)
Aug 07, 2025 4.300 4.585 4.300 4.490 10,117 +0.16(+3.70%)
Aug 06, 2025 4.650 4.730 4.290 4.330 36,986 -0.40(-8.46%)
Aug 05, 2025 4.760 4.910 4.700 4.730 15,159 -0.03(-0.63%)
Aug 04, 2025 4.830 4.930 4.580 4.760 12,383 +0.20(+4.39%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.