Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Clearone Inc (NQ: CLRO )

0.7280 +0.0251 (+3.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	0.6996	0.7300	0.6996	0.7029	11,926	-0.01(-1.01%)
Jul 18, 2024	0.7301	0.7499	0.7010	0.7101	13,457	-0.01(-1.95%)
Jul 17, 2024	0.7270	0.7350	0.7209	0.7242	16,516	-0.00(-0.39%)
Jul 16, 2024	0.6900	0.7562	0.6891	0.7270	85,357	+0.04(+5.42%)
Jul 15, 2024	0.6900	0.6994	0.6846	0.6896	34,320	-0.00(-0.07%)
Jul 12, 2024	0.6900	0.6947	0.6800	0.6901	24,840	+0.00(+0.01%)
Jul 11, 2024	0.6800	0.6901	0.6800	0.6900	27,108	+0.00(+0.73%)
Jul 10, 2024	0.6902	0.6997	0.6800	0.6850	28,083	-0.01(-2.14%)
Jul 09, 2024	0.7000	0.7000	0.6850	0.7000	9,000	+0.00(+0.00%)
Jul 08, 2024	0.7000	0.7000	0.6700	0.7000	41,869	+0.01(+1.74%)
Jul 05, 2024	0.6700	0.6890	0.6700	0.6880	7,572	+0.02(+2.66%)
Jul 03, 2024	0.6675	0.6797	0.6601	0.6702	14,322	+0.00(+0.37%)
Jul 02, 2024	0.6800	0.6800	0.6502	0.6677	16,921	+0.00(+0.03%)
Jul 01, 2024	0.6703	0.6989	0.6551	0.6675	19,155	+0.02(+2.68%)
Jun 28, 2024	0.6900	0.7010	0.6501	0.6501	63,525	-0.03(-4.40%)
Jun 27, 2024	0.6900	0.6900	0.6700	0.6800	44,995	+0.02(+2.87%)
Jun 26, 2024	0.6700	0.6753	0.6300	0.6610	123,476	-0.01(-2.06%)
Jun 25, 2024	0.7000	0.7000	0.6710	0.6749	40,595	-0.02(-3.57%)
Jun 24, 2024	0.7290	0.7290	0.6732	0.6999	50,707	-0.01(-1.42%)
Jun 21, 2024	0.6760	0.7100	0.6737	0.7100	48,800	+0.04(+5.20%)
Jun 20, 2024	0.7000	0.7000	0.6600	0.6749	116,566	-0.02(-2.19%)
Jun 18, 2024	0.6900	0.7065	0.6803	0.6900	50,172	-0.01(-1.29%)
Jun 17, 2024	0.7100	0.7180	0.6826	0.6990	105,609	-0.02(-2.92%)
Jun 14, 2024	0.9000	0.9000	0.6948	0.7200	789,820	-0.17(-18.64%)
Jun 13, 2024	0.7600	1.020	0.7013	0.8850	1,068,868	+0.13(+16.85%)
Jun 12, 2024	0.7399	0.7579	0.7362	0.7574	30,616	+0.02(+2.75%)
Jun 11, 2024	0.7063	0.7372	0.7058	0.7371	30,896	+0.03(+4.41%)
Jun 10, 2024	0.7001	0.7114	0.6901	0.7060	99,732	+0.00(+0.70%)
Jun 07, 2024	0.7200	0.7200	0.7011	0.7011	41,184	-0.02(-2.84%)
Jun 06, 2024	0.7300	0.7266	0.7201	0.7216	37,936	-0.00(-0.26%)
Jun 05, 2024	0.7100	0.7319	0.7050	0.7235	100,805	+0.01(+1.12%)
Jun 04, 2024	0.7400	0.7401	0.7151	0.7155	68,185	-0.02(-3.19%)
Jun 03, 2024	0.7460	0.7540	0.7350	0.7391	33,990	-0.02(-2.12%)
May 31, 2024	0.7599	0.7600	0.7507	0.7551	23,106	-0.00(-0.25%)
May 30, 2024	0.7598	0.7719	0.7551	0.7570	27,423	-0.00(-0.37%)
May 29, 2024	0.7500	0.7599	0.7500	0.7598	27,338	+0.00(+0.62%)
May 28, 2024	0.7540	0.7600	0.7501	0.7551	52,343	-0.00(-0.26%)
May 24, 2024	0.7650	0.7659	0.7571	0.7571	71,541	-0.01(-0.89%)
May 23, 2024	0.7690	0.8149	0.7600	0.7639	101,682	+0.00(+0.10%)
May 22, 2024	0.7861	0.7861	0.7607	0.7631	67,829	-0.02(-2.93%)
May 21, 2024	0.7751	0.7898	0.7750	0.7861	57,420	+0.00(+0.17%)
May 20, 2024	0.8600	0.8644	0.7717	0.7848	254,582	-0.12(-12.80%)
May 17, 2024	0.9200	0.9200	0.8800	0.9000	70,183	-0.00(-0.41%)
May 16, 2024	0.8900	0.9300	0.8900	0.9037	33,759	+0.01(+1.30%)
May 15, 2024	0.9200	0.9200	0.8900	0.8921	37,808	-0.04(-3.95%)
May 14, 2024	0.8700	0.9400	0.8700	0.9288	156,905	+0.03(+3.80%)
May 13, 2024	0.9041	0.9077	0.8800	0.8948	97,440	-0.01(-1.42%)
May 10, 2024	0.9298	0.9349	0.9002	0.9077	97,754	-0.02(-2.40%)
May 09, 2024	0.9700	0.9900	0.9120	0.9300	88,070	-0.03(-2.80%)
May 08, 2024	0.9900	0.9983	0.9463	0.9568	139,756	-0.01(-1.37%)
May 07, 2024	1.010	1.040	0.9701	0.9701	83,148	-0.03(-2.99%)
May 06, 2024	1.100	1.100	1.000	1.000	104,721	-0.05(-4.76%)
May 03, 2024	1.080	1.110	1.040	1.050	156,184	-0.03(-2.78%)
May 02, 2024	1.040	1.130	1.022	1.080	348,327	+0.05(+4.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Clearone Inc (NQ: CLRO )

Historical Prices