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 )

0.9789 -0.0211 (-2.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 7, 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 (%)
Jun 30, 2021 0.3450 0.4218 0.3441 0.3693 3,434,312 +0.02(+6.20%)
Jun 29, 2021 0.3504 0.3504 0.3396 0.3477 96,771 -0.00(-0.77%)
Jun 28, 2021 0.3504 0.3517 0.3369 0.3504 213,754 -0.00(-1.14%)
Jun 25, 2021 0.3531 0.3544 0.3426 0.3544 585,085 +0.00(+1.15%)
Jun 24, 2021 0.3369 0.3518 0.3315 0.3504 667,595 +0.02(+4.84%)
Jun 23, 2021 0.3181 0.3342 0.3135 0.3342 348,174 +0.02(+7.83%)
Jun 22, 2021 0.3140 0.3140 0.3073 0.3100 181,447 +0.00(+0.44%)
Jun 21, 2021 0.3073 0.3195 0.3073 0.3086 292,798 -0.01(-2.14%)
Jun 18, 2021 0.3221 0.3223 0.3086 0.3154 268,847 -0.01(-3.31%)
Jun 17, 2021 0.3235 0.3302 0.3140 0.3261 122,822 +0.01(+1.68%)
Jun 16, 2021 0.3315 0.3369 0.3154 0.3208 329,334 -0.01(-4.42%)
Jun 15, 2021 0.3571 0.3571 0.3302 0.3356 528,887 -0.02(-5.32%)
Jun 14, 2021 0.3369 0.3693 0.3356 0.3544 3,165,695 +0.02(+5.20%)
Jun 11, 2021 0.3396 0.3450 0.3302 0.3369 278,419 +0.00(+0.81%)
Jun 10, 2021 0.3518 0.3531 0.3302 0.3342 249,058 -0.02(-5.34%)
Jun 09, 2021 0.3356 0.3571 0.3356 0.3531 557,053 +0.02(+5.22%)
Jun 08, 2021 0.3329 0.3369 0.3302 0.3356 215,757 +0.00(+0.81%)
Jun 07, 2021 0.3302 0.3356 0.3240 0.3329 350,622 +0.00(+0.82%)
Jun 04, 2021 0.3208 0.3396 0.3208 0.3302 1,047,423 +0.01(+2.08%)
Jun 03, 2021 0.3167 0.3235 0.3167 0.3235 102,410 +0.00(+0.42%)
Jun 02, 2021 0.3167 0.3235 0.3108 0.3221 140,363 +0.00(+0.00%)
Jun 01, 2021 0.3235 0.3288 0.3123 0.3221 264,959 +0.00(+0.00%)
May 28, 2021 0.3113 0.3396 0.3032 0.3221 1,787,319 +0.02(+6.70%)
May 27, 2021 0.2965 0.3032 0.2925 0.3019 587,712 +0.00(+1.36%)
May 26, 2021 0.2749 0.3051 0.2745 0.2978 205,043 +0.00(+0.00%)
May 25, 2021 0.3113 0.3113 0.2938 0.2978 319,636 -0.01(-2.21%)
May 24, 2021 0.3073 0.3073 0.2992 0.3046 285,468 -0.00(-0.88%)
May 21, 2021 0.3086 0.3140 0.3046 0.3073 185,350 -0.01(-1.72%)
May 20, 2021 0.3005 0.3194 0.2978 0.3127 1,210,291 +0.01(+3.57%)
May 19, 2021 0.3127 0.3194 0.2965 0.3019 860,618 +0.01(+2.28%)
May 18, 2021 0.3113 0.3113 0.2951 0.2952 1,550,095 -0.01(-4.78%)
May 17, 2021 0.3140 0.3167 0.3053 0.3100 332,525 +0.00(+0.00%)
May 14, 2021 0.3235 0.3295 0.3086 0.3100 644,193 -0.01(-3.36%)
May 13, 2021 0.3356 0.3369 0.3059 0.3208 581,027 -0.01(-4.03%)
May 12, 2021 0.3531 0.3531 0.3302 0.3342 268,454 -0.01(-3.12%)
May 11, 2021 0.3363 0.3504 0.3356 0.3450 61,147 -0.00(-0.78%)
May 10, 2021 0.3248 0.3491 0.3167 0.3477 593,173 +0.03(+8.86%)
May 07, 2021 0.3120 0.3194 0.3120 0.3194 169,449 +0.01(+3.04%)
May 06, 2021 0.3140 0.3191 0.3100 0.3100 182,953 -0.01(-2.13%)
May 05, 2021 0.3154 0.3221 0.3140 0.3167 50,114 +0.00(+0.43%)
May 04, 2021 0.3221 0.3325 0.3086 0.3154 285,111 -0.01(-2.90%)
May 03, 2021 0.3302 0.3329 0.3235 0.3248 141,461 -0.00(-0.41%)
Apr 30, 2021 0.3302 0.3315 0.3261 0.3261 218,888 -0.01(-3.20%)
Apr 29, 2021 0.3356 0.3369 0.3248 0.3369 122,674 +0.00(+1.21%)
Apr 28, 2021 0.3315 0.3464 0.3302 0.3329 171,237 +0.00(+0.00%)
Apr 27, 2021 0.3410 0.3449 0.3302 0.3329 299,706 -0.01(-1.59%)
Apr 26, 2021 0.3410 0.3437 0.3356 0.3383 214,273 -0.00(-1.18%)
Apr 23, 2021 0.3302 0.3464 0.3302 0.3423 121,687 +0.01(+3.67%)
Apr 22, 2021 0.3235 0.3329 0.3221 0.3302 125,389 +0.01(+2.08%)
Apr 21, 2021 0.3248 0.3315 0.3208 0.3235 173,983 +0.00(+0.84%)
Apr 20, 2021 0.3423 0.3423 0.3127 0.3208 297,807 -0.02(-7.03%)
Apr 19, 2021 0.3450 0.3491 0.3369 0.3450 459,725 -0.01(-2.29%)
Apr 16, 2021 0.3464 0.3571 0.3450 0.3531 460,779 +0.00(+0.38%)
Apr 15, 2021 0.3720 0.3814 0.3518 0.3518 366,597 -0.03(-7.77%)
Apr 14, 2021 0.3760 0.3911 0.3706 0.3814 262,265 +0.01(+1.80%)
Apr 13, 2021 0.3774 0.3881 0.3733 0.3747 324,586 +0.00(+0.00%)
Apr 12, 2021 0.3841 0.3842 0.3693 0.3747 357,033 -0.01(-3.81%)
Apr 09, 2021 0.3895 0.3922 0.3841 0.3895 187,724 -0.00(-0.69%)
Apr 08, 2021 0.3922 0.3962 0.3841 0.3922 254,949 +0.00(+0.00%)
Apr 07, 2021 0.4043 0.4151 0.3908 0.3922 751,181 -0.01(-3.64%)
Apr 06, 2021 0.4205 0.4245 0.4070 0.4070 570,409 -0.02(-5.33%)
Apr 05, 2021 0.4555 0.4555 0.4151 0.4299 1,335,918 -0.03(-7.00%)
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.