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 )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2014 3.476 3.547 3.447 3.476 130,358 +0.09(+2.66%)
Oct 30, 2014 3.415 3.415 3.341 3.386 52,603 -0.06(-1.78%)
Oct 29, 2014 3.387 3.490 3.376 3.447 84,665 +0.10(+2.86%)
Oct 28, 2014 3.152 3.387 3.142 3.351 128,095 +0.23(+7.40%)
Oct 27, 2014 3.145 3.156 3.014 3.120 68,285 +0.11(+3.54%)
Oct 24, 2014 3.056 3.191 3.010 3.014 57,384 +0.01(+0.24%)
Oct 23, 2014 2.807 3.251 2.807 3.006 350,052 +0.34(+12.80%)
Oct 22, 2014 2.736 2.736 2.665 2.665 16,965 -0.09(-3.35%)
Oct 21, 2014 2.694 2.768 2.687 2.758 28,291 +0.04(+1.64%)
Oct 20, 2014 2.701 2.735 2.690 2.713 38,272 +0.00(+0.07%)
Oct 17, 2014 2.722 2.800 2.669 2.712 21,107 -0.02(-0.91%)
Oct 16, 2014 2.719 2.736 2.715 2.736 5,501 +0.00(+0.00%)
Oct 15, 2014 2.669 2.736 2.669 2.736 29,776 -0.04(-1.28%)
Oct 14, 2014 2.712 2.772 2.694 2.772 25,148 -0.03(-1.14%)
Oct 13, 2014 2.800 2.807 2.800 2.804 6,612 +0.00(+0.00%)
Oct 10, 2014 2.786 2.843 2.655 2.804 123,705 +0.01(+0.19%)
Oct 09, 2014 2.765 2.807 2.758 2.799 30,528 -0.01(-0.51%)
Oct 08, 2014 2.857 2.857 2.765 2.813 68,026 -0.07(-2.28%)
Oct 07, 2014 2.886 2.911 2.879 2.879 32,709 -0.01(-0.37%)
Oct 06, 2014 2.921 2.982 2.882 2.889 63,307 -0.09(-3.10%)
Oct 03, 2014 2.978 2.982 2.973 2.982 6,818 +0.00(+0.00%)
Oct 02, 2014 2.886 2.982 2.886 2.982 7,175 +0.00(+0.05%)
Oct 01, 2014 2.982 3.006 2.889 2.980 8,267 -0.02(-0.64%)
Sep 30, 2014 3.014 3.014 2.996 2.999 4,355 +0.01(+0.36%)
Sep 29, 2014 2.957 3.017 2.953 2.989 17,767 +0.00(+0.12%)
Sep 26, 2014 3.000 3.000 2.974 2.985 5,650 -0.02(-0.59%)
Sep 25, 2014 3.014 3.014 2.985 3.003 6,671 -0.01(-0.35%)
Sep 24, 2014 3.017 3.017 2.971 3.014 11,309 +0.03(+0.95%)
Sep 23, 2014 2.978 2.996 2.967 2.985 10,622 -0.02(-0.71%)
Sep 22, 2014 2.999 3.008 2.957 3.006 16,908 -0.01(-0.47%)
Sep 19, 2014 2.882 3.017 2.882 3.021 58,616 +0.02(+0.71%)
Sep 18, 2014 2.985 3.024 2.957 2.999 19,452 +0.04(+1.20%)
Sep 17, 2014 2.924 3.063 2.918 2.964 16,104 +0.01(+0.24%)
Sep 16, 2014 2.950 3.007 2.918 2.957 11,078 -0.01(-0.24%)
Sep 15, 2014 2.950 3.124 2.896 2.964 44,687 +0.00(+0.00%)
Sep 12, 2014 2.879 2.985 2.879 2.964 48,832 +0.05(+1.71%)
Sep 11, 2014 2.982 3.045 2.882 2.914 86,508 -0.08(-2.61%)
Sep 10, 2014 3.099 3.113 2.974 2.992 100,116 -0.12(-3.88%)
Sep 09, 2014 3.234 3.237 3.113 3.113 38,536 -0.12(-3.63%)
Sep 08, 2014 3.309 3.309 3.230 3.230 31,971 -0.07(-2.26%)
Sep 05, 2014 3.309 3.309 3.294 3.305 8,841 +0.00(+0.00%)
Sep 04, 2014 3.312 3.323 3.294 3.305 22,618 -0.03(-0.96%)
Sep 03, 2014 3.337 3.344 3.287 3.337 25,916 +0.00(+0.00%)
Sep 02, 2014 3.348 3.348 3.316 3.337 7,487 +0.00(+0.00%)
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%)
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.