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 )

0.9024 -0.0004 (-0.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 30, 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 31, 2016 1.411 1.432 1.406 1.416 40,443 -0.02(-1.07%)
May 27, 2016 1.418 1.432 1.432 1.432 24,143 +0.01(+0.99%)
May 26, 2016 1.399 1.418 1.399 1.418 14,614 -0.00(-0.18%)
May 24, 2016 1.426 1.420 1.420 1.420 250 +0.01(+1.00%)
May 23, 2016 1.406 1.406 1.406 1.406 16,577 -0.00(-0.27%)
May 20, 2016 1.406 1.455 1.403 1.410 17,328 +0.00(+0.27%)
May 19, 2016 1.398 1.406 1.398 1.406 6,407 +0.00(+0.00%)
May 18, 2016 1.412 1.412 1.406 1.406 23,470 -0.01(-0.45%)
May 17, 2016 1.432 1.447 1.410 1.412 42,496 -0.03(-2.13%)
May 16, 2016 1.439 1.443 1.435 1.443 5,750 +0.01(+0.80%)
May 13, 2016 1.398 1.457 1.398 1.432 40,564 +0.02(+1.54%)
May 12, 2016 1.446 1.446 1.395 1.410 413,483 -0.02(-1.68%)
May 11, 2016 1.414 1.438 1.382 1.434 78,742 +0.01(+0.71%)
May 10, 2016 1.384 1.434 1.384 1.424 17,673 +0.03(+2.48%)
May 09, 2016 1.452 1.452 1.389 1.389 23,470 -0.06(-4.40%)
May 06, 2016 1.449 1.455 1.383 1.453 1,053,378 +0.01(+0.35%)
May 05, 2016 1.406 1.448 1.370 1.448 234,202 +0.07(+5.10%)
May 04, 2016 1.425 1.425 1.361 1.378 59,074 -0.05(-3.32%)
May 03, 2016 1.341 1.425 1.341 1.425 98,004 +0.09(+6.49%)
May 02, 2016 1.384 1.384 1.329 1.338 31,168 -0.06(-4.30%)
Apr 29, 2016 1.389 1.398 1.380 1.398 65,169 +0.03(+2.34%)
Apr 28, 2016 1.345 1.369 1.345 1.366 19,112 +0.02(+1.81%)
Apr 27, 2016 1.334 1.342 1.310 1.342 38,819 +0.01(+0.96%)
Apr 26, 2016 1.309 1.342 1.309 1.329 56,962 +0.02(+1.86%)
Apr 25, 2016 1.308 1.341 1.286 1.305 42,410 -0.01(-1.07%)
Apr 22, 2016 1.333 1.333 1.319 1.319 10,647 -0.00(-0.10%)
Apr 21, 2016 1.332 1.350 1.306 1.320 168,563 -0.02(-1.53%)
Apr 20, 2016 1.313 1.359 1.310 1.341 63,643 -0.00(-0.19%)
Apr 19, 2016 1.366 1.406 1.320 1.343 129,117 -0.03(-1.96%)
Apr 18, 2016 1.379 1.406 1.370 1.370 45,454 -0.01(-1.02%)
Apr 15, 2016 1.420 1.423 1.365 1.384 101,485 -0.04(-3.13%)
Apr 14, 2016 1.409 1.432 1.409 1.429 63,080 +0.01(+0.36%)
Apr 13, 2016 1.400 1.428 1.400 1.424 132,505 +0.03(+2.20%)
Apr 12, 2016 1.384 1.406 1.370 1.393 31,810 +0.01(+0.65%)
Apr 11, 2016 1.399 1.406 1.384 1.384 63,056 -0.02(-1.72%)
Apr 08, 2016 1.421 1.421 1.356 1.409 130,917 -0.01(-0.90%)
Apr 07, 2016 1.425 1.425 1.405 1.421 43,889 -0.00(-0.27%)
Apr 06, 2016 1.430 1.434 1.423 1.425 20,802 -0.02(-1.33%)
Apr 05, 2016 1.406 1.444 1.406 1.444 51,118 +0.02(+1.53%)
Apr 04, 2016 1.460 1.461 1.410 1.423 100,139 -0.05(-3.13%)
Apr 01, 2016 1.470 1.478 1.457 1.469 48,794 -0.01(-0.95%)
Mar 31, 2016 1.480 1.493 1.480 1.483 27,929 -0.01(-0.51%)
Mar 30, 2016 1.500 1.500 1.478 1.490 13,088 +0.01(+0.86%)
Mar 29, 2016 1.501 1.501 1.487 1.478 51,595 +0.00(+0.09%)
Mar 28, 2016 1.487 1.487 1.476 1.476 31,778 -0.03(-1.70%)
Mar 24, 2016 1.501 1.502 1.502 1.502 14,082 -0.01(-0.68%)
Mar 23, 2016 1.512 1.520 1.512 1.512 11,962 +0.00(+0.06%)
Mar 22, 2016 1.489 1.513 1.476 1.511 57,244 -0.00(-0.14%)
Mar 21, 2016 1.543 1.566 1.476 1.513 141,455 -0.03(-1.99%)
Mar 18, 2016 1.530 1.548 1.530 1.544 87,387 +0.01(+0.92%)
Mar 17, 2016 1.557 1.563 1.530 1.530 187,731 -0.03(-1.72%)
Mar 16, 2016 1.526 1.561 1.526 1.557 28,891 +0.02(+1.00%)
Mar 15, 2016 1.543 1.554 1.534 1.542 48,638 -0.01(-0.82%)
Mar 14, 2016 1.547 1.557 1.476 1.554 169,314 +0.03(+1.67%)
Mar 11, 2016 1.510 1.559 1.508 1.529 221,888 +0.02(+1.18%)
Mar 10, 2016 1.496 1.540 1.470 1.511 242,643 +0.02(+1.11%)
Mar 09, 2016 1.510 1.510 1.494 1.494 14,676 +0.00(+0.26%)
Mar 08, 2016 1.512 1.512 1.489 1.490 22,343 -0.02(-1.02%)
Mar 07, 2016 1.475 1.513 1.453 1.506 56,868 +0.04(+2.70%)
Mar 04, 2016 1.444 1.506 1.421 1.466 50,578 -0.03(-1.97%)
Mar 03, 2016 1.538 1.552 1.453 1.496 83,077 -0.00(-0.26%)
Mar 02, 2016 1.545 1.545 1.469 1.499 91,170 -0.04(-2.63%)
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.