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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
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 (%)
Mar 31, 2023 8.847 9.397 8.847 9.279 416,590 +0.49(+5.59%)
Mar 30, 2023 8.896 9.161 8.754 8.788 217,780 -0.04(-0.44%)
Mar 29, 2023 8.680 8.906 8.601 8.827 325,694 +0.28(+3.33%)
Mar 28, 2023 8.621 8.690 8.425 8.542 298,569 -0.07(-0.80%)
Mar 27, 2023 8.611 8.704 8.405 8.611 254,861 +0.06(+0.69%)
Mar 24, 2023 8.395 8.562 8.277 8.552 218,011 +0.05(+0.58%)
Mar 23, 2023 8.405 8.827 8.395 8.503 370,079 +0.16(+1.88%)
Mar 22, 2023 8.454 8.778 8.336 8.346 267,624 -0.11(-1.28%)
Mar 21, 2023 8.739 9.161 8.410 8.454 355,110 -0.10(-1.20%)
Mar 20, 2023 8.847 9.028 8.415 8.557 511,045 -0.28(-3.22%)
Mar 17, 2023 8.847 9.205 8.778 8.842 570,104 -0.04(-0.50%)
Mar 16, 2023 8.965 9.240 8.749 8.886 410,697 -0.27(-3.00%)
Mar 15, 2023 9.171 9.367 8.955 9.161 456,969 -0.27(-2.81%)
Mar 14, 2023 9.132 9.534 9.122 9.426 443,471 +0.55(+6.19%)
Mar 13, 2023 9.082 9.132 8.695 8.876 323,744 -0.34(-3.73%)
Mar 10, 2023 9.613 9.829 9.006 9.220 488,620 -0.43(-4.48%)
Mar 09, 2023 9.750 10.01 9.622 9.652 428,171 -0.07(-0.71%)
Mar 08, 2023 9.122 9.740 9.058 9.721 343,169 +0.62(+6.80%)
Mar 07, 2023 9.053 9.289 9.024 9.102 264,587 +0.05(+0.54%)
Mar 06, 2023 9.691 9.721 9.014 9.053 382,183 -0.63(-6.54%)
Mar 03, 2023 9.451 9.735 9.285 9.686 302,210 +0.34(+3.67%)
Mar 02, 2023 9.001 9.363 8.952 9.344 449,828 +0.25(+2.75%)
Mar 01, 2023 9.569 9.677 8.981 9.094 612,994 -0.60(-6.21%)
Feb 28, 2023 8.080 10.11 7.982 9.696 1,097,432 +0.20(+2.06%)
Feb 27, 2023 9.843 10.02 9.392 9.500 467,967 -0.20(-2.02%)
Feb 24, 2023 9.863 10.09 9.510 9.696 742,093 -0.37(-3.70%)
Feb 23, 2023 9.588 10.15 9.481 10.07 666,473 +0.58(+6.14%)
Feb 22, 2023 9.618 9.657 9.412 9.486 378,631 -0.13(-1.37%)
Feb 21, 2023 9.530 9.725 9.383 9.618 421,182 -0.08(-0.81%)
Feb 17, 2023 9.559 9.706 9.280 9.696 313,869 +0.18(+1.85%)
Feb 16, 2023 9.559 9.902 9.402 9.520 463,802 -0.14(-1.42%)
Feb 15, 2023 9.716 9.784 9.392 9.657 549,645 -0.11(-1.10%)
Feb 14, 2023 9.647 9.804 9.363 9.765 289,585 +0.09(+0.91%)
Feb 13, 2023 9.344 9.946 9.226 9.677 342,139 +0.33(+3.56%)
Feb 10, 2023 9.108 9.353 8.922 9.344 312,757 +0.22(+2.36%)
Feb 09, 2023 9.794 9.794 9.104 9.128 263,541 -0.47(-4.90%)
Feb 08, 2023 9.618 9.745 9.422 9.598 214,248 -0.11(-1.11%)
Feb 07, 2023 9.618 9.735 9.451 9.706 232,218 +0.09(+0.92%)
Feb 06, 2023 10.04 10.07 9.569 9.618 330,247 -0.45(-4.47%)
Feb 03, 2023 10.02 10.28 9.823 10.07 370,049 -0.11(-1.06%)
Feb 02, 2023 10.22 10.50 10.000 10.18 537,922 +0.05(+0.48%)
Feb 01, 2023 9.794 10.23 9.716 10.13 416,571 +0.28(+2.89%)
Jan 31, 2023 9.774 9.863 9.725 9.843 462,780 +0.09(+0.90%)
Jan 30, 2023 9.667 10.22 9.628 9.755 479,648 -0.01(-0.10%)
Jan 27, 2023 9.520 9.882 9.373 9.765 490,926 +0.24(+2.47%)
Jan 26, 2023 9.657 9.706 9.304 9.530 369,749 +0.00(+0.00%)
Jan 25, 2023 9.314 9.559 8.775 9.530 303,102 +0.13(+1.35%)
Jan 24, 2023 9.432 9.481 9.040 9.402 477,988 -0.13(-1.34%)
Jan 23, 2023 9.667 9.760 9.481 9.530 509,870 -0.10(-1.02%)
Jan 20, 2023 9.265 9.637 9.206 9.628 255,926 +0.48(+5.25%)
Jan 19, 2023 9.157 9.250 8.913 9.148 353,520 -0.01(-0.11%)
Jan 18, 2023 9.255 9.422 9.074 9.157 241,097 -0.01(-0.11%)
Jan 17, 2023 9.344 9.421 9.069 9.167 209,958 -0.17(-1.78%)
Jan 13, 2023 8.991 9.392 8.913 9.334 301,673 +0.29(+3.25%)
Jan 12, 2023 8.736 9.123 8.629 9.040 351,693 +0.36(+4.18%)
Jan 11, 2023 8.384 8.678 8.345 8.678 226,112 +0.38(+4.60%)
Jan 10, 2023 8.345 8.470 8.144 8.296 227,165 -0.03(-0.35%)
Jan 09, 2023 8.384 8.521 8.276 8.325 327,382 +0.06(+0.71%)
Jan 06, 2023 8.227 8.354 8.060 8.266 286,147 +0.05(+0.60%)
Jan 05, 2023 7.972 8.364 7.865 8.217 372,679 +0.17(+2.07%)
Jan 04, 2023 7.786 8.080 7.688 8.051 379,588 +0.40(+5.25%)
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.