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, 2023 0.5279 0.5717 0.5279 0.5532 183,259 +0.02(+4.21%)
Jul 28, 2023 0.5334 0.5334 0.5279 0.5309 18,015 +0.01(+1.63%)
Jul 27, 2023 0.5349 0.5443 0.5210 0.5224 93,435 -0.01(-2.06%)
Jul 26, 2023 0.5553 0.5553 0.5242 0.5333 47,641 -0.01(-0.94%)
Jul 25, 2023 0.5347 0.5458 0.5347 0.5384 68,708 -0.01(-2.66%)
Jul 24, 2023 0.5347 0.5587 0.5279 0.5532 98,342 +0.02(+3.58%)
Jul 21, 2023 0.5484 0.5484 0.5279 0.5340 61,751 -0.00(-0.14%)
Jul 20, 2023 0.5481 0.5481 0.5183 0.5348 124,305 -0.00(-0.26%)
Jul 19, 2023 0.5484 0.5683 0.5319 0.5362 78,547 -0.01(-2.23%)
Jul 18, 2023 0.5649 0.5649 0.5417 0.5484 59,837 -0.00(-0.45%)
Jul 17, 2023 0.5553 0.5704 0.5347 0.5508 124,441 +0.01(+2.30%)
Jul 14, 2023 0.5484 0.5553 0.5312 0.5384 110,849 -0.02(-3.28%)
Jul 13, 2023 0.5334 0.5700 0.5279 0.5567 109,256 +0.02(+4.36%)
Jul 12, 2023 0.5621 0.5607 0.5279 0.5334 138,216 -0.01(-1.21%)
Jul 11, 2023 0.5347 0.5669 0.5215 0.5399 205,956 +0.02(+4.71%)
Jul 10, 2023 0.5073 0.5203 0.5030 0.5157 76,549 +0.00(+0.17%)
Jul 07, 2023 0.5142 0.5279 0.5078 0.5148 126,930 -0.00(-0.50%)
Jul 06, 2023 0.4867 0.5189 0.4867 0.5174 231,698 +0.02(+3.21%)
Jul 05, 2023 0.5491 0.5536 0.4936 0.5013 367,761 -0.05(-9.01%)
Jul 03, 2023 0.5416 0.5618 0.5416 0.5509 115,754 -0.02(-2.94%)
Jun 30, 2023 0.5697 0.5697 0.5553 0.5676 193,285 +0.00(+0.22%)
Jun 29, 2023 0.5827 0.6036 0.5491 0.5663 458,151 -0.03(-4.73%)
Jun 28, 2023 0.5853 0.6024 0.5828 0.5944 47,646 -0.00(-0.60%)
Jun 27, 2023 0.5896 0.6019 0.5852 0.5980 92,478 -0.00(-0.30%)
Jun 26, 2023 0.5964 0.6033 0.5899 0.5998 102,280 -0.01(-1.59%)
Jun 23, 2023 0.6101 0.6142 0.5964 0.6094 179,872 -0.00(-0.22%)
Jun 22, 2023 0.6178 0.6211 0.6033 0.6108 188,291 -0.01(-1.09%)
Jun 21, 2023 0.6513 0.6649 0.6102 0.6175 267,912 -0.04(-6.26%)
Jun 20, 2023 0.6509 0.6718 0.6448 0.6588 159,137 -0.01(-0.93%)
Jun 16, 2023 0.6650 0.6924 0.6513 0.6650 189,001 -0.03(-3.96%)
Jun 15, 2023 0.6855 0.6924 0.6753 0.6924 154,690 +0.00(+0.50%)
Jun 14, 2023 0.6855 0.7056 0.6650 0.6890 274,008 -0.00(-0.50%)
Jun 13, 2023 0.6581 0.7198 0.6581 0.6924 397,443 +0.02(+3.59%)
Jun 12, 2023 0.6307 0.6794 0.6109 0.6684 402,261 +0.04(+6.09%)
Jun 09, 2023 0.6650 0.6855 0.6101 0.6300 730,012 -0.05(-7.17%)
Jun 08, 2023 0.6924 0.7061 0.6787 0.6787 657,435 -0.02(-2.94%)
Jun 07, 2023 0.6992 0.7198 0.6855 0.6992 316,405 -0.01(-0.97%)
Jun 06, 2023 0.6924 0.7198 0.6665 0.7061 651,240 +0.00(+0.00%)
Jun 05, 2023 0.7472 0.7541 0.6992 0.7061 813,514 -0.08(-10.43%)
Jun 02, 2023 0.7541 0.8021 0.7116 0.7884 1,415,776 +0.02(+2.68%)
Jun 01, 2023 0.8021 0.8364 0.6635 0.7678 4,092,403 -0.11(-12.50%)
May 31, 2023 0.8852 0.8944 0.8159 0.8775 2,426,566 -0.04(-4.20%)
May 30, 2023 0.8775 0.9429 0.8736 0.9160 1,227,989 +0.07(+7.69%)
May 26, 2023 0.8929 0.9160 0.8467 0.8505 779,953 -0.04(-4.33%)
May 25, 2023 0.8736 0.9275 0.8544 0.8890 1,310,900 +0.06(+7.44%)
May 24, 2023 0.8082 0.8428 0.8082 0.8275 528,478 +0.03(+3.37%)
May 23, 2023 0.8005 0.8467 0.7928 0.8005 965,973 -0.01(-1.42%)
May 22, 2023 0.9237 0.9383 0.7815 0.8121 4,156,383 -0.17(-17.25%)
May 19, 2023 0.9814 1.020 0.9468 0.9814 5,134,265 +0.05(+4.94%)
May 18, 2023 0.9237 1.004 0.8621 0.9352 6,023,106 +0.08(+8.97%)
May 17, 2023 0.8044 0.9160 0.7870 0.8582 5,281,801 +0.09(+11.50%)
May 16, 2023 0.7389 0.7755 0.7235 0.7697 1,795,726 +0.04(+5.82%)
May 15, 2023 0.7543 0.7620 0.7120 0.7274 2,183,632 -0.01(-1.56%)
May 12, 2023 0.7774 0.7870 0.7389 0.7389 2,320,551 -0.04(-4.95%)
May 11, 2023 0.7851 0.8236 0.7659 0.7774 3,590,717 -0.02(-1.94%)
May 10, 2023 0.7774 0.8428 0.7620 0.7928 7,256,025 -0.03(-3.74%)
May 09, 2023 0.8467 0.8736 0.6928 0.8236 144,985,616 +0.34(+71.93%)
May 08, 2023 0.4734 0.5003 0.4657 0.4790 64,890 +0.01(+2.02%)
May 05, 2023 0.4922 0.4926 0.4619 0.4695 45,437 +0.00(+0.00%)
May 04, 2023 0.4657 0.4811 0.4541 0.4695 42,937 +0.00(+0.83%)
May 03, 2023 0.4695 0.4849 0.4657 0.4657 16,587 -0.01(-1.63%)
May 02, 2023 0.4811 0.4850 0.4734 0.4734 56,191 -0.01(-1.60%)
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.