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 29, 2014 3.348 3.337 3.337 3.337 28,983 +0.01(+0.30%)
Aug 28, 2014 3.291 3.330 3.280 3.327 11,911 -0.02(-0.51%)
Aug 27, 2014 3.358 3.358 3.330 3.344 18,059 +0.00(+0.11%)
Aug 26, 2014 3.333 3.408 3.323 3.341 21,163 -0.01(-0.42%)
Aug 25, 2014 3.355 3.355 3.309 3.355 13,262 +0.02(+0.52%)
Aug 22, 2014 3.369 3.387 3.309 3.337 19,537 -0.04(-1.25%)
Aug 21, 2014 3.383 3.426 3.362 3.380 46,106 -0.05(-1.35%)
Aug 20, 2014 3.397 3.444 3.298 3.426 34,276 +0.01(+0.42%)
Aug 19, 2014 3.390 3.422 3.330 3.412 27,970 +0.02(+0.63%)
Aug 18, 2014 3.371 3.394 3.319 3.390 75,672 +0.03(+0.85%)
Aug 15, 2014 3.351 3.408 3.319 3.362 32,244 +0.01(+0.32%)
Aug 14, 2014 3.341 3.365 3.326 3.351 20,572 +0.01(+0.32%)
Aug 13, 2014 3.326 3.369 3.323 3.341 26,881 -0.00(-0.11%)
Aug 12, 2014 3.335 3.343 3.319 3.344 16,402 -0.06(-1.67%)
Aug 11, 2014 3.372 3.422 3.298 3.401 16,362 +0.06(+1.70%)
Aug 08, 2014 3.376 3.376 3.294 3.344 23,741 -0.04(-1.16%)
Aug 07, 2014 3.436 3.436 3.301 3.383 51,373 -0.04(-1.24%)
Aug 06, 2014 3.312 3.426 3.277 3.426 49,156 +0.06(+1.90%)
Aug 05, 2014 3.394 3.429 3.294 3.362 52,403 -0.07(-1.97%)
Aug 04, 2014 3.408 3.436 3.401 3.429 27,691 -0.01(-0.31%)
Aug 01, 2014 3.397 3.465 3.376 3.440 25,612 +0.01(+0.41%)
Jul 31, 2014 3.412 3.472 3.383 3.426 18,797 -0.02(-0.52%)
Jul 30, 2014 3.376 3.458 3.376 3.444 31,102 +0.02(+0.52%)
Jul 29, 2014 3.419 3.444 3.408 3.426 10,127 +0.01(+0.21%)
Jul 28, 2014 3.436 3.468 3.383 3.419 22,502 -0.05(-1.54%)
Jul 25, 2014 3.468 3.525 3.394 3.472 36,975 -0.04(-1.11%)
Jul 24, 2014 3.486 3.547 3.486 3.511 15,020 -0.02(-0.70%)
Jul 23, 2014 3.490 3.536 3.490 3.536 15,133 +0.01(+0.30%)
Jul 22, 2014 3.490 3.525 3.490 3.525 10,073 +0.01(+0.20%)
Jul 21, 2014 3.532 3.543 3.486 3.518 47,518 -0.04(-1.00%)
Jul 18, 2014 3.529 3.554 3.486 3.554 7,383 +0.02(+0.60%)
Jul 17, 2014 3.543 3.554 3.483 3.532 37,439 -0.02(-0.50%)
Jul 16, 2014 3.529 3.550 3.515 3.550 4,614 +0.04(+1.01%)
Jul 15, 2014 3.564 3.564 3.502 3.515 21,475 -0.02(-0.70%)
Jul 14, 2014 3.508 3.564 3.508 3.540 20,021 +0.01(+0.40%)
Jul 11, 2014 3.547 3.547 3.511 3.525 3,196 +0.03(+0.81%)
Jul 10, 2014 3.493 3.547 3.486 3.497 19,750 -0.04(-1.11%)
Jul 09, 2014 3.500 3.550 3.500 3.536 15,535 +0.02(+0.51%)
Jul 08, 2014 3.564 3.582 3.504 3.518 27,961 -0.07(-1.98%)
Jul 07, 2014 3.547 3.589 3.547 3.589 19,103 +0.00(+0.00%)
Jul 03, 2014 3.500 3.589 3.589 3.589 10,130 +0.07(+2.02%)
Jul 02, 2014 3.511 3.540 3.500 3.518 169,854 -0.03(-0.80%)
Jul 01, 2014 3.451 3.635 3.451 3.547 65,128 +0.05(+1.53%)
Jun 30, 2014 3.515 3.515 3.433 3.493 24,565 -0.06(-1.60%)
Jun 27, 2014 3.550 3.550 3.504 3.550 33,249 +0.00(+0.00%)
Jun 26, 2014 3.361 3.554 3.361 3.550 46,449 +0.12(+3.42%)
Jun 25, 2014 3.387 3.454 3.376 3.433 18,723 +0.01(+0.42%)
Jun 24, 2014 3.365 3.447 3.365 3.419 15,130 -0.02(-0.72%)
Jun 23, 2014 3.404 3.472 3.362 3.444 28,766 +0.04(+1.15%)
Jun 20, 2014 3.472 3.497 3.394 3.404 70,846 -0.02(-0.62%)
Jun 19, 2014 3.483 3.483 3.412 3.426 30,078 -0.04(-1.23%)
Jun 18, 2014 3.472 3.472 3.451 3.468 7,881 +0.02(+0.57%)
Jun 17, 2014 3.468 3.500 3.408 3.449 18,248 -0.04(-1.17%)
Jun 16, 2014 3.497 3.543 3.447 3.490 25,466 -0.01(-0.20%)
Jun 13, 2014 3.426 3.557 3.362 3.497 54,626 +0.02(+0.72%)
Jun 12, 2014 3.500 3.540 3.404 3.472 21,532 -0.01(-0.20%)
Jun 11, 2014 3.365 3.550 3.365 3.479 23,164 -0.06(-1.81%)
Jun 10, 2014 3.511 3.561 3.511 3.543 48,841 +0.04(+1.12%)
Jun 06, 2014 3.465 3.504 3.447 3.504 49,415 +0.02(+0.61%)
Jun 05, 2014 3.433 3.483 3.369 3.483 48,880 +0.01(+0.41%)
Jun 04, 2014 3.500 3.504 3.458 3.468 17,986 -0.04(-1.21%)
Jun 03, 2014 3.529 3.554 3.472 3.511 36,299 -0.00(-0.10%)
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.