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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 0.9986 1.002 0.9920 0.9920 162,331 +0.00(+0.00%)
Aug 30, 2017 0.9986 1.012 0.9920 0.9920 147,474 -0.01(-1.32%)
Aug 29, 2017 0.9986 1.018 0.9986 1.005 444,841 +0.01(+0.66%)
Aug 28, 2017 1.012 1.022 0.9986 0.9986 539,556 -0.02(-1.95%)
Aug 25, 2017 1.018 1.018 1.012 1.018 273,120 +0.01(+0.65%)
Aug 24, 2017 1.018 1.022 1.012 1.012 237,894 -0.01(-0.65%)
Aug 23, 2017 1.018 1.019 1.012 1.018 211,370 +0.01(+0.65%)
Aug 22, 2017 1.012 1.018 1.012 1.012 97,073 -0.01(-0.65%)
Aug 21, 2017 1.012 1.025 1.012 1.018 263,283 +0.00(+0.00%)
Aug 18, 2017 1.012 1.023 1.012 1.018 201,337 +0.02(+1.58%)
Aug 17, 2017 1.016 1.022 1.003 1.003 165,264 -0.01(-1.29%)
Aug 16, 2017 1.016 1.022 1.016 1.016 69,408 -0.01(-0.64%)
Aug 15, 2017 1.022 1.029 1.021 1.022 78,305 +0.00(+0.00%)
Aug 14, 2017 0.9698 1.034 0.9698 1.022 148,225 +0.03(+3.31%)
Aug 11, 2017 0.9632 1.022 0.9436 0.9894 419,861 -0.03(-2.58%)
Aug 10, 2017 1.048 1.055 1.016 1.016 198,999 -0.03(-3.12%)
Aug 09, 2017 1.238 1.238 1.035 1.048 156,382 -0.22(-17.10%)
Aug 08, 2017 1.258 1.265 1.245 1.265 40,961 +0.01(+0.52%)
Aug 07, 2017 1.265 1.266 1.258 1.258 8,012 -0.01(-0.52%)
Aug 04, 2017 1.265 1.265 1.265 1.265 16,535 -0.01(-0.52%)
Aug 03, 2017 1.258 1.271 1.258 1.271 9,858 +0.00(+0.00%)
Aug 02, 2017 1.271 1.271 1.271 1.271 3,960 -0.02(-1.40%)
Jul 31, 2017 1.289 1.289 1.289 488 -0.01(-1.13%)
Jul 28, 2017 1.304 1.304 1.304 1.304 2,388 -0.00(-0.05%)
Jul 27, 2017 1.291 1.305 1.291 1.305 32,239 +0.00(+0.05%)
Jul 26, 2017 1.265 1.304 1.265 1.304 11,896 -0.01(-0.50%)
Jul 25, 2017 1.297 1.337 1.297 1.310 18,908 -0.01(-0.99%)
Jul 24, 2017 1.271 1.324 1.270 1.324 25,738 +0.05(+4.12%)
Jul 21, 2017 1.277 1.277 1.271 1.271 4,830 -0.01(-0.51%)
Jul 20, 2017 1.271 1.278 1.271 1.278 4,402 +0.00(+0.00%)
Jul 19, 2017 1.278 1.278 1.276 1.278 75,940 +0.00(+0.24%)
Jul 18, 2017 1.265 1.278 1.258 1.275 71,690 +0.00(+0.28%)
Jul 17, 2017 1.258 1.271 1.258 1.271 3,685 +0.01(+0.52%)
Jul 14, 2017 1.258 1.271 1.245 1.265 41,258 +0.01(+0.52%)
Jul 13, 2017 1.258 1.265 1.258 1.258 5,219 +0.01(+0.52%)
Jul 12, 2017 1.252 1.252 1.252 1.252 1,091 -0.01(-1.04%)
Jul 11, 2017 1.258 1.271 1.258 1.265 30,995 +0.01(+0.52%)
Jul 10, 2017 1.258 1.271 1.179 1.258 51,674 -0.01(-1.03%)
Jul 07, 2017 1.265 1.271 1.265 1.271 17,726 +0.01(+0.52%)
Jul 06, 2017 1.219 1.265 1.219 1.265 132,964 +0.03(+2.66%)
Jul 05, 2017 1.225 1.238 1.225 1.232 23,464 +0.00(+0.00%)
Jul 03, 2017 1.238 1.238 1.232 1.232 19,061 -0.00(-0.27%)
Jun 30, 2017 1.212 1.238 1.212 1.235 77,290 +0.01(+0.80%)
Jun 29, 2017 1.225 1.235 1.219 1.225 30,064 -0.01(-1.06%)
Jun 28, 2017 1.232 1.238 1.232 1.238 52,476 +0.01(+0.53%)
Jun 27, 2017 1.232 1.232 1.225 1.232 12,247 +0.00(+0.00%)
Jun 26, 2017 1.238 1.238 1.225 1.232 30,606 +0.00(+0.00%)
Jun 23, 2017 1.242 1.242 1.232 1.232 33,475 -0.01(-0.53%)
Jun 22, 2017 1.238 1.245 1.238 1.238 10,850 -0.01(-0.53%)
Jun 21, 2017 1.245 1.245 1.232 1.245 14,864 -0.01(-0.52%)
Jun 20, 2017 1.238 1.255 1.238 1.252 9,301 +0.01(+0.53%)
Jun 19, 2017 1.258 1.271 1.232 1.245 209,728 -0.02(-1.55%)
Jun 16, 2017 1.274 1.284 1.265 1.265 115,276 +0.00(+0.00%)
Jun 15, 2017 1.265 1.284 1.265 1.265 29,477 +0.00(+0.00%)
Jun 14, 2017 1.271 1.278 1.265 1.265 12,750 -0.02(-1.53%)
Jun 13, 2017 1.284 1.284 1.278 1.284 17,863 +0.02(+1.55%)
Jun 12, 2017 1.245 1.284 1.245 1.265 42,128 +0.01(+0.52%)
Jun 09, 2017 1.252 1.271 1.232 1.258 37,062 -0.02(-1.54%)
Jun 08, 2017 1.225 1.278 1.225 1.278 10,217 +0.06(+4.84%)
Jun 07, 2017 1.206 1.225 1.206 1.219 73,796 +0.01(+0.54%)
Jun 06, 2017 1.232 1.238 1.212 1.212 107,164 -0.03(-2.63%)
Jun 05, 2017 1.304 1.304 1.245 1.245 126,821 -0.06(-4.52%)
Jun 02, 2017 1.310 1.310 1.297 1.304 6,844 +0.01(+0.50%)
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.