Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 0.2156 0.2170 0.2089 0.2129 990,876 -0.00(-1.25%)
Oct 28, 2021 0.2102 0.2224 0.2022 0.2156 3,574,564 +0.01(+6.67%)
Oct 27, 2021 0.2129 0.2156 0.1995 0.2022 3,135,570 -0.01(-3.85%)
Oct 26, 2021 0.2426 0.2102 0.2102 3,243,137 -0.04(-14.29%)
Oct 25, 2021 0.2426 0.2493 0.2372 0.2453 1,333,900 +0.01(+3.41%)
Oct 22, 2021 0.2844 0.3127 0.2251 0.2372 14,800,827 -0.04(-15.79%)
Oct 21, 2021 0.2830 0.2898 0.2790 0.2817 403,831 -0.00(-0.95%)
Oct 20, 2021 0.2898 0.2898 0.2776 0.2844 295,210 -0.01(-1.86%)
Oct 19, 2021 0.2898 0.2938 0.2776 0.2898 297,198 +0.00(+0.47%)
Oct 18, 2021 0.2844 0.2911 0.2799 0.2884 128,825 +0.01(+3.38%)
Oct 15, 2021 0.2938 0.2967 0.2790 0.2790 738,953 -0.02(-5.48%)
Oct 14, 2021 0.2965 0.2978 0.2911 0.2952 129,893 +0.00(+0.92%)
Oct 13, 2021 0.2952 0.2992 0.2898 0.2925 95,524 -0.00(-0.91%)
Oct 12, 2021 0.2857 0.2954 0.2857 0.2952 196,873 +0.01(+1.86%)
Oct 11, 2021 0.2965 0.3019 0.2891 0.2898 577,725 -0.01(-1.83%)
Oct 08, 2021 0.3113 0.3113 0.2911 0.2952 481,711 -0.01(-3.95%)
Oct 07, 2021 0.3100 0.3140 0.3059 0.3073 152,376 -0.00(-0.87%)
Oct 06, 2021 0.3100 0.3154 0.3073 0.3100 85,715 -0.00(-0.86%)
Oct 05, 2021 0.3113 0.3154 0.3113 0.3127 228,579 +0.00(+0.43%)
Oct 04, 2021 0.3127 0.3180 0.3113 0.3113 121,531 -0.00(-1.28%)
Oct 01, 2021 0.3167 0.3194 0.3113 0.3154 46,063 -0.00(-0.43%)
Sep 30, 2021 0.3181 0.3208 0.3167 0.3167 128,869 -0.00(-0.42%)
Sep 29, 2021 0.3181 0.3221 0.3167 0.3181 101,119 +0.00(+0.43%)
Sep 28, 2021 0.3221 0.3261 0.3167 0.3167 105,289 -0.01(-1.67%)
Sep 27, 2021 0.3288 0.3288 0.3208 0.3221 94,960 -0.01(-1.65%)
Sep 24, 2021 0.3302 0.3342 0.3208 0.3275 212,255 -0.00(-0.82%)
Sep 23, 2021 0.3275 0.3315 0.3235 0.3302 88,260 +0.00(+0.82%)
Sep 22, 2021 0.3261 0.3275 0.3181 0.3275 247,166 +0.00(+0.83%)
Sep 21, 2021 0.3288 0.3302 0.3194 0.3248 232,363 -0.01(-2.03%)
Sep 20, 2021 0.3235 0.3329 0.3235 0.3315 184,326 +0.01(+2.50%)
Sep 17, 2021 0.3369 0.3450 0.3235 0.3235 605,832 -0.01(-4.00%)
Sep 16, 2021 0.3302 0.3450 0.3302 0.3369 226,152 +0.01(+1.63%)
Sep 15, 2021 0.3302 0.3369 0.3235 0.3315 514,611 +0.00(+0.41%)
Sep 14, 2021 0.3477 0.3477 0.3235 0.3302 696,103 -0.01(-3.54%)
Sep 13, 2021 0.3666 0.3706 0.3356 0.3423 1,402,809 -0.02(-6.62%)
Sep 10, 2021 0.3558 0.3693 0.3519 0.3666 430,305 +0.01(+4.21%)
Sep 09, 2021 0.3450 0.3518 0.3414 0.3518 202,416 +0.00(+1.16%)
Sep 08, 2021 0.3558 0.3558 0.3423 0.3477 223,674 -0.01(-3.73%)
Sep 07, 2021 0.3504 0.3612 0.3504 0.3612 187,754 +0.01(+2.68%)
Sep 03, 2021 0.3544 0.3585 0.3477 0.3518 269,121 +0.00(+0.13%)
Sep 02, 2021 0.3504 0.3612 0.3491 0.3513 366,991 +0.00(+1.42%)
Sep 01, 2021 0.3504 0.3558 0.3464 0.3464 407,837 -0.00(-1.15%)
Aug 31, 2021 0.3518 0.3532 0.3437 0.3504 237,267 +0.00(+1.17%)
Aug 30, 2021 0.3518 0.3571 0.3450 0.3464 318,479 -0.00(-1.15%)
Aug 27, 2021 0.3598 0.3706 0.3504 0.3504 574,393 -0.01(-2.99%)
Aug 26, 2021 0.3693 0.3767 0.3504 0.3612 1,260,265 -0.02(-4.29%)
Aug 25, 2021 0.4380 0.4421 0.3706 0.3774 8,795,529 -0.04(-10.26%)
Aug 24, 2021 0.3693 0.4326 0.3612 0.4205 10,252,779 +0.05(+12.64%)
Aug 23, 2021 0.3598 0.3828 0.3450 0.3733 608,154 +0.02(+4.92%)
Aug 20, 2021 0.3518 0.3558 0.3459 0.3558 40,824 +0.01(+2.33%)
Aug 19, 2021 0.3383 0.3504 0.3383 0.3477 73,131 +0.00(+0.00%)
Aug 18, 2021 0.3652 0.3652 0.3369 0.3477 100,043 -0.01(-1.53%)
Aug 17, 2021 0.3437 0.3531 0.3396 0.3531 87,214 +0.01(+2.34%)
Aug 16, 2021 0.3410 0.3477 0.3369 0.3450 145,312 +0.00(+0.00%)
Aug 13, 2021 0.3533 0.3533 0.3423 0.3450 232,860 -0.01(-2.66%)
Aug 12, 2021 0.3491 0.3544 0.3430 0.3544 89,158 +0.00(+0.38%)
Aug 11, 2021 0.3477 0.3531 0.3464 0.3531 137,098 +0.01(+1.55%)
Aug 10, 2021 0.3652 0.3666 0.3477 0.3477 112,768 -0.02(-4.80%)
Aug 09, 2021 0.3518 0.3652 0.3518 0.3652 73,769 +0.01(+3.43%)
Aug 06, 2021 0.3639 0.3639 0.3518 0.3531 55,582 -0.01(-2.96%)
Aug 05, 2021 0.3450 0.3666 0.3450 0.3639 165,190 +0.01(+4.25%)
Aug 04, 2021 0.3544 0.3666 0.3450 0.3491 110,275 -0.01(-1.52%)
Aug 03, 2021 0.3679 0.3679 0.3524 0.3544 183,822 -0.02(-5.05%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.