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 )

0.9319 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
May 29, 2015 4.836 4.836 4.771 4.778 24,979 +0.00(+0.00%)
May 28, 2015 4.785 4.810 4.764 4.778 29,751 +0.00(+0.00%)
May 27, 2015 4.717 4.782 4.710 4.778 63,262 +0.11(+2.31%)
May 26, 2015 4.630 4.674 4.555 4.670 73,497 -0.01(-0.31%)
May 22, 2015 4.710 4.684 4.684 4.684 21,941 +0.00(+0.08%)
May 21, 2015 4.684 4.717 4.645 4.681 25,637 -0.04(-0.76%)
May 20, 2015 4.648 4.717 4.648 4.717 18,713 +0.04(+0.85%)
May 19, 2015 4.692 4.713 4.673 4.677 28,206 -0.04(-0.84%)
May 18, 2015 4.717 4.717 4.663 4.717 34,269 +0.01(+0.19%)
May 15, 2015 4.702 4.717 4.645 4.708 11,314 +0.01(+0.11%)
May 14, 2015 4.699 4.720 4.663 4.702 20,838 +0.05(+1.16%)
May 13, 2015 4.666 4.684 4.641 4.648 19,741 -0.05(-1.07%)
May 12, 2015 4.583 4.711 4.576 4.699 55,555 +0.06(+1.40%)
May 11, 2015 4.717 4.724 4.583 4.634 45,051 -0.12(-2.46%)
May 08, 2015 4.692 4.767 4.634 4.751 87,206 +0.08(+1.66%)
May 07, 2015 4.641 4.706 4.601 4.674 16,558 -0.01(-0.27%)
May 06, 2015 4.850 4.850 4.609 4.686 99,257 -0.10(-2.00%)
May 05, 2015 4.742 4.789 4.674 4.782 134,410 +0.04(+0.84%)
May 04, 2015 4.677 4.857 4.587 4.742 165,205 +0.07(+1.46%)
May 01, 2015 4.526 4.674 4.429 4.674 169,099 +0.10(+2.29%)
Apr 30, 2015 4.094 4.637 4.094 4.569 319,354 +0.46(+11.17%)
Apr 29, 2015 4.067 4.110 4.057 4.110 37,662 +0.05(+1.15%)
Apr 28, 2015 4.135 4.164 4.042 4.063 27,953 -0.04(-1.05%)
Apr 27, 2015 3.977 4.203 3.977 4.106 126,648 +0.10(+2.51%)
Apr 24, 2015 3.970 4.006 3.945 4.006 45,707 +0.06(+1.45%)
Apr 23, 2015 3.938 3.948 3.905 3.948 28,089 +0.02(+0.55%)
Apr 22, 2015 3.880 3.927 3.859 3.927 25,554 +0.07(+1.77%)
Apr 21, 2015 3.873 3.877 3.844 3.859 43,311 -0.00(-0.09%)
Apr 20, 2015 3.913 3.913 3.805 3.862 52,229 -0.00(-0.09%)
Apr 17, 2015 3.773 3.873 3.773 3.866 33,213 +0.07(+1.89%)
Apr 16, 2015 3.787 3.837 3.769 3.794 141,951 -0.01(-0.19%)
Apr 15, 2015 3.798 3.819 3.787 3.801 18,598 +0.00(+0.09%)
Apr 14, 2015 3.812 3.812 3.776 3.798 42,974 +0.01(+0.28%)
Apr 13, 2015 3.812 3.813 3.776 3.787 12,631 -0.01(-0.38%)
Apr 10, 2015 3.808 3.808 3.791 3.801 12,656 -0.03(-0.66%)
Apr 09, 2015 3.834 3.837 3.818 3.826 8,028 -0.00(-0.09%)
Apr 08, 2015 3.830 3.862 3.615 3.830 54,238 +0.03(+0.66%)
Apr 07, 2015 3.826 3.844 3.791 3.805 55,107 -0.01(-0.24%)
Apr 06, 2015 3.819 3.843 3.805 3.814 69,131 -0.06(-1.44%)
Apr 02, 2015 3.855 3.870 3.870 3.870 13,929 +0.01(+0.19%)
Apr 01, 2015 3.826 3.862 3.769 3.862 54,809 +0.04(+0.94%)
Mar 31, 2015 3.861 3.877 3.798 3.826 11,984 -0.03(-0.84%)
Mar 30, 2015 3.844 3.927 3.805 3.859 20,345 +0.07(+1.80%)
Mar 27, 2015 3.805 3.808 3.787 3.791 75,416 +0.00(+0.00%)
Mar 26, 2015 3.791 3.938 3.780 3.791 12,065 -0.01(-0.19%)
Mar 25, 2015 3.859 3.859 3.791 3.798 46,504 -0.05(-1.40%)
Mar 24, 2015 3.948 3.948 3.812 3.852 52,530 -0.09(-2.37%)
Mar 23, 2015 3.931 3.953 3.898 3.945 35,283 +0.00(+0.00%)
Mar 20, 2015 3.995 3.995 3.895 3.945 28,340 -0.00(-0.09%)
Mar 19, 2015 3.909 3.981 3.895 3.948 31,123 +0.00(+0.09%)
Mar 18, 2015 3.941 3.984 3.923 3.945 138,505 +0.05(+1.20%)
Mar 17, 2015 3.913 4.017 3.895 3.898 17,252 -0.04(-1.09%)
Mar 16, 2015 3.977 4.042 3.905 3.941 142,115 +0.01(+0.37%)
Mar 13, 2015 4.013 4.053 3.832 3.927 73,104 -0.01(-0.36%)
Mar 12, 2015 3.744 4.063 3.744 3.941 295,330 +0.30(+8.18%)
Mar 11, 2015 3.658 3.697 3.643 3.643 72,672 -0.05(-1.26%)
Mar 10, 2015 3.661 3.744 3.661 3.690 27,279 +0.02(+0.59%)
Mar 09, 2015 3.651 3.715 3.651 3.669 7,257 -0.01(-0.39%)
Mar 06, 2015 3.640 3.686 3.640 3.683 7,215 +0.00(+0.00%)
Mar 05, 2015 3.715 3.715 3.683 3.683 5,588 +0.03(+0.71%)
Mar 04, 2015 3.694 3.694 3.629 3.657 8,040 -0.04(-1.18%)
Mar 03, 2015 3.669 3.722 3.669 3.701 43,944 +0.03(+0.78%)
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.