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 )

0.9176 -0.0151 (-1.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 1.016 1.155 1.016 1.089 546,690 +0.06(+5.60%)
Jan 28, 2021 1.062 1.097 1.020 1.031 136,194 -0.03(-2.90%)
Jan 27, 2021 1.047 1.101 1.047 1.062 95,938 -0.03(-2.47%)
Jan 26, 2021 1.128 1.151 1.051 1.089 478,954 -0.02(-1.39%)
Jan 25, 2021 1.089 1.116 0.9852 1.105 606,927 +0.02(+1.41%)
Jan 22, 2021 0.9583 1.155 0.9490 1.089 1,278,901 +0.13(+14.11%)
Jan 21, 2021 0.9468 0.9622 0.9237 0.9545 77,817 +0.03(+2.90%)
Jan 20, 2021 0.9391 0.9429 0.9102 0.9275 102,930 +0.01(+0.84%)
Jan 19, 2021 0.9275 0.9506 0.8890 0.9198 187,384 +0.01(+1.27%)
Jan 15, 2021 0.9198 0.9352 0.8698 0.9083 156,160 -0.01(-0.84%)
Jan 14, 2021 0.9622 0.9814 0.9006 0.9160 264,968 -0.06(-5.93%)
Jan 13, 2021 0.9198 0.9929 0.9198 0.9737 189,052 +0.04(+4.12%)
Jan 12, 2021 0.9237 0.9506 0.9044 0.9352 165,950 +0.01(+0.83%)
Jan 11, 2021 0.9275 0.9391 0.9198 0.9275 62,256 -0.02(-2.43%)
Jan 08, 2021 0.9429 0.9583 0.9198 0.9506 123,421 +0.01(+0.82%)
Jan 07, 2021 0.9775 0.9852 0.9044 0.9429 219,980 +0.04(+4.26%)
Jan 06, 2021 0.9160 0.9582 0.9044 0.9044 169,668 -0.02(-1.67%)
Jan 05, 2021 0.8544 0.9198 0.8505 0.9198 216,488 +0.07(+7.66%)
Jan 04, 2021 0.8621 0.8852 0.8505 0.8544 51,714 -0.02(-2.20%)
Dec 31, 2020 0.8736 0.8736 0.8736 142,838 -0.01(-0.83%)
Dec 30, 2020 0.8698 0.9006 0.8509 0.8809 142,838 +0.01(+0.84%)
Dec 29, 2020 0.8890 0.9160 0.8659 0.8736 177,118 -0.02(-2.58%)
Dec 28, 2020 0.9622 0.9660 0.8813 0.8967 307,521 -0.06(-6.05%)
Dec 24, 2020 0.9699 0.9699 0.9314 0.9545 97,957 -0.01(-0.80%)
Dec 23, 2020 0.9352 0.9968 0.9275 0.9622 366,576 +0.03(+2.88%)
Dec 22, 2020 0.8775 0.9622 0.8775 0.9352 390,795 +0.07(+8.00%)
Dec 21, 2020 0.8775 0.9314 0.8659 0.8659 316,155 -0.04(-4.26%)
Dec 18, 2020 0.9314 0.9506 0.9006 0.9044 244,763 -0.03(-2.89%)
Dec 17, 2020 0.9775 0.9929 0.9255 0.9314 197,273 +0.01(+1.26%)
Dec 16, 2020 0.9391 0.9391 0.9044 0.9198 187,145 -0.02(-1.65%)
Dec 15, 2020 0.9583 0.9583 0.9275 0.9352 228,227 -0.02(-2.41%)
Dec 14, 2020 1.055 1.058 0.9429 0.9583 455,236 -0.11(-10.11%)
Dec 11, 2020 0.9660 1.143 0.9429 1.066 1,306,963 +0.05(+4.93%)
Dec 10, 2020 1.078 1.270 0.9314 1.016 14,225,940 +0.13(+15.28%)
Dec 09, 2020 0.8967 0.9160 0.8467 0.8813 302,885 +0.02(+2.23%)
Dec 08, 2020 0.8544 0.8813 0.8544 0.8621 179,326 +0.02(+1.82%)
Dec 07, 2020 0.9006 0.9314 0.8428 0.8467 266,547 -0.05(-5.58%)
Dec 04, 2020 0.9121 0.9429 0.8813 0.8967 243,464 -0.02(-2.51%)
Dec 03, 2020 0.9314 0.9545 0.9044 0.9198 478,592 -0.01(-0.83%)
Dec 02, 2020 0.9121 0.9545 0.8621 0.9275 262,720 -0.02(-1.63%)
Dec 01, 2020 0.9891 1.001 0.9265 0.9429 240,252 -0.04(-3.92%)
Nov 30, 2020 1.035 1.039 0.8813 0.9814 460,144 -0.04(-3.77%)
Nov 27, 2020 0.9737 1.039 0.9314 1.020 716,621 +0.07(+7.29%)
Nov 25, 2020 0.8505 0.9699 0.8159 0.9506 1,470,139 +0.13(+15.96%)
Nov 24, 2020 0.7659 0.8775 0.7505 0.8198 1,765,050 +0.04(+5.45%)
Nov 23, 2020 0.7697 0.8044 0.7659 0.7774 290,574 +0.01(+1.00%)
Nov 20, 2020 0.7582 0.7774 0.7324 0.7697 344,799 +0.01(+1.52%)
Nov 19, 2020 0.7197 0.7890 0.7158 0.7582 241,767 +0.01(+1.55%)
Nov 18, 2020 0.7351 0.7505 0.7274 0.7466 102,288 +0.02(+3.19%)
Nov 17, 2020 0.7004 0.7312 0.6928 0.7235 182,912 +0.03(+3.87%)
Nov 16, 2020 0.6735 0.7389 0.6620 0.6966 260,036 +0.01(+1.12%)
Nov 13, 2020 0.6812 0.7004 0.6812 0.6889 99,256 +0.01(+1.70%)
Nov 12, 2020 0.6543 0.6774 0.6466 0.6774 44,595 +0.00(+0.57%)
Nov 11, 2020 0.6504 0.6774 0.6427 0.6735 122,249 +0.01(+1.16%)
Nov 10, 2020 0.6735 0.6735 0.6389 0.6658 150,789 -0.01(-0.86%)
Nov 09, 2020 0.6966 0.7389 0.6658 0.6716 69,960 -0.02(-2.51%)
Nov 06, 2020 0.6812 0.6889 0.6543 0.6889 29,361 +0.01(+1.13%)
Nov 05, 2020 0.6966 0.7197 0.6735 0.6812 119,326 +0.00(+0.00%)
Nov 04, 2020 0.6735 0.6928 0.6543 0.6812 92,425 +0.02(+2.91%)
Nov 03, 2020 0.6312 0.6735 0.6312 0.6620 63,256 +0.03(+4.88%)
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.