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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 3.412 3.472 3.383 3.426 18,797 -0.02(-0.52%)
Jul 30, 2014 3.376 3.458 3.376 3.444 31,102 +0.02(+0.52%)
Jul 29, 2014 3.419 3.444 3.408 3.426 10,127 +0.01(+0.21%)
Jul 28, 2014 3.436 3.468 3.383 3.419 22,502 -0.05(-1.54%)
Jul 25, 2014 3.468 3.525 3.394 3.472 36,975 -0.04(-1.11%)
Jul 24, 2014 3.486 3.547 3.486 3.511 15,020 -0.02(-0.70%)
Jul 23, 2014 3.490 3.536 3.490 3.536 15,133 +0.01(+0.30%)
Jul 22, 2014 3.490 3.525 3.490 3.525 10,073 +0.01(+0.20%)
Jul 21, 2014 3.532 3.543 3.486 3.518 47,518 -0.04(-1.00%)
Jul 18, 2014 3.529 3.554 3.486 3.554 7,383 +0.02(+0.60%)
Jul 17, 2014 3.543 3.554 3.483 3.532 37,439 -0.02(-0.50%)
Jul 16, 2014 3.529 3.550 3.515 3.550 4,614 +0.04(+1.01%)
Jul 15, 2014 3.564 3.564 3.502 3.515 21,475 -0.02(-0.70%)
Jul 14, 2014 3.508 3.564 3.508 3.540 20,021 +0.01(+0.40%)
Jul 11, 2014 3.547 3.547 3.511 3.525 3,196 +0.03(+0.81%)
Jul 10, 2014 3.493 3.547 3.486 3.497 19,750 -0.04(-1.11%)
Jul 09, 2014 3.500 3.550 3.500 3.536 15,535 +0.02(+0.51%)
Jul 08, 2014 3.564 3.582 3.504 3.518 27,961 -0.07(-1.98%)
Jul 07, 2014 3.547 3.589 3.547 3.589 19,103 +0.00(+0.00%)
Jul 03, 2014 3.500 3.589 3.589 3.589 10,130 +0.07(+2.02%)
Jul 02, 2014 3.511 3.540 3.500 3.518 169,854 -0.03(-0.80%)
Jul 01, 2014 3.451 3.635 3.451 3.547 65,128 +0.05(+1.53%)
Jun 30, 2014 3.515 3.515 3.433 3.493 24,565 -0.06(-1.60%)
Jun 27, 2014 3.550 3.550 3.504 3.550 33,249 +0.00(+0.00%)
Jun 26, 2014 3.361 3.554 3.361 3.550 46,449 +0.12(+3.42%)
Jun 25, 2014 3.387 3.454 3.376 3.433 18,723 +0.01(+0.42%)
Jun 24, 2014 3.365 3.447 3.365 3.419 15,130 -0.02(-0.72%)
Jun 23, 2014 3.404 3.472 3.362 3.444 28,766 +0.04(+1.15%)
Jun 20, 2014 3.472 3.497 3.394 3.404 70,846 -0.02(-0.62%)
Jun 19, 2014 3.483 3.483 3.412 3.426 30,078 -0.04(-1.23%)
Jun 18, 2014 3.472 3.472 3.451 3.468 7,881 +0.02(+0.57%)
Jun 17, 2014 3.468 3.500 3.408 3.449 18,248 -0.04(-1.17%)
Jun 16, 2014 3.497 3.543 3.447 3.490 25,466 -0.01(-0.20%)
Jun 13, 2014 3.426 3.557 3.362 3.497 54,626 +0.02(+0.72%)
Jun 12, 2014 3.500 3.540 3.404 3.472 21,532 -0.01(-0.20%)
Jun 11, 2014 3.365 3.550 3.365 3.479 23,164 -0.06(-1.81%)
Jun 10, 2014 3.511 3.561 3.511 3.543 48,841 +0.04(+1.12%)
Jun 06, 2014 3.465 3.504 3.447 3.504 49,415 +0.02(+0.61%)
Jun 05, 2014 3.433 3.483 3.369 3.483 48,880 +0.01(+0.41%)
Jun 04, 2014 3.500 3.504 3.458 3.468 17,986 -0.04(-1.21%)
Jun 03, 2014 3.529 3.554 3.472 3.511 36,299 -0.00(-0.10%)
Jun 02, 2014 3.511 3.618 3.460 3.515 60,716 +0.00(+0.00%)
May 30, 2014 3.515 3.536 3.465 3.515 26,614 -0.02(-0.60%)
May 29, 2014 3.525 3.548 3.483 3.536 10,903 -0.01(-0.30%)
May 28, 2014 3.422 3.660 3.365 3.547 71,015 +0.12(+3.53%)
May 27, 2014 3.387 3.454 3.387 3.426 31,957 +0.02(+0.73%)
May 23, 2014 3.323 3.401 3.401 3.401 65,001 +0.11(+3.35%)
May 22, 2014 3.298 3.326 3.262 3.291 31,752 -0.02(-0.75%)
May 21, 2014 3.348 3.376 3.248 3.316 81,052 -0.05(-1.37%)
May 20, 2014 3.380 3.390 3.351 3.362 40,340 -0.05(-1.56%)
May 19, 2014 3.440 3.467 3.378 3.415 27,219 -0.05(-1.33%)
May 16, 2014 3.468 3.478 3.399 3.461 12,403 +0.01(+0.31%)
May 15, 2014 3.418 3.461 3.387 3.451 136,168 +0.03(+0.83%)
May 14, 2014 3.429 3.440 3.397 3.422 68,077 -0.01(-0.31%)
May 13, 2014 3.355 3.500 3.355 3.433 307,556 +0.07(+2.01%)
May 12, 2014 3.341 3.365 3.326 3.365 58,985 +0.00(+0.11%)
May 09, 2014 3.429 3.429 3.323 3.362 45,942 -0.05(-1.46%)
May 08, 2014 3.447 3.476 3.387 3.412 83,402 -0.03(-0.83%)
May 07, 2014 3.486 3.511 3.376 3.440 138,208 -0.05(-1.33%)
May 06, 2014 3.511 3.515 3.330 3.486 133,588 -0.02(-0.51%)
May 05, 2014 3.458 3.533 3.440 3.504 101,830 +0.05(+1.44%)
May 02, 2014 3.483 3.529 3.454 3.454 81,482 -0.03(-0.92%)
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.