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:

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5033 0.6153 0.5019 0.5387 2,354,340 +0.03(+6.20%)
Jun 29, 2021 0.5111 0.5111 0.4954 0.5072 66,339 -0.00(-0.77%)
Jun 28, 2021 0.5111 0.5131 0.4915 0.5111 146,535 -0.01(-1.14%)
Jun 25, 2021 0.5151 0.5170 0.4998 0.5170 401,096 +0.01(+1.15%)
Jun 24, 2021 0.4915 0.5131 0.4836 0.5111 457,660 +0.02(+4.84%)
Jun 23, 2021 0.4640 0.4876 0.4573 0.4876 238,685 +0.04(+7.83%)
Jun 22, 2021 0.4581 0.4581 0.4482 0.4522 124,388 +0.00(+0.44%)
Jun 21, 2021 0.4482 0.4660 0.4482 0.4502 200,723 -0.01(-2.14%)
Jun 18, 2021 0.4699 0.4701 0.4502 0.4600 184,304 -0.02(-3.31%)
Jun 17, 2021 0.4718 0.4817 0.4581 0.4758 84,199 +0.01(+1.68%)
Jun 16, 2021 0.4836 0.4915 0.4600 0.4679 225,770 -0.02(-4.42%)
Jun 15, 2021 0.5210 0.5210 0.4817 0.4895 362,570 -0.03(-5.32%)
Jun 14, 2021 0.4915 0.5387 0.4895 0.5170 2,170,193 +0.03(+5.20%)
Jun 11, 2021 0.4954 0.5033 0.4817 0.4915 190,865 +0.00(+0.81%)
Jun 10, 2021 0.5131 0.5151 0.4817 0.4876 170,738 -0.03(-5.34%)
Jun 09, 2021 0.4895 0.5210 0.4895 0.5151 381,879 +0.03(+5.22%)
Jun 08, 2021 0.4856 0.4915 0.4817 0.4895 147,909 +0.00(+0.81%)
Jun 07, 2021 0.4817 0.4895 0.4726 0.4856 240,363 +0.00(+0.82%)
Jun 04, 2021 0.4679 0.4954 0.4679 0.4817 718,045 +0.01(+2.08%)
Jun 03, 2021 0.4620 0.4718 0.4620 0.4718 70,205 +0.00(+0.42%)
Jun 02, 2021 0.4620 0.4718 0.4533 0.4699 96,223 +0.00(+0.00%)
Jun 01, 2021 0.4718 0.4797 0.4555 0.4699 181,638 +0.00(+0.00%)
May 28, 2021 0.4541 0.4954 0.4423 0.4699 1,225,269 +0.03(+6.70%)
May 27, 2021 0.4325 0.4423 0.4266 0.4404 402,897 +0.01(+1.36%)
May 26, 2021 0.4011 0.4450 0.4004 0.4345 140,564 +0.00(+0.00%)
May 25, 2021 0.4541 0.4541 0.4286 0.4345 219,122 -0.01(-2.21%)
May 24, 2021 0.4482 0.4482 0.4364 0.4443 195,698 -0.00(-0.88%)
May 21, 2021 0.4502 0.4581 0.4443 0.4482 127,064 -0.01(-1.72%)
May 20, 2021 0.4384 0.4659 0.4345 0.4561 829,696 +0.02(+3.57%)
May 19, 2021 0.4561 0.4659 0.4325 0.4404 589,983 +0.01(+2.28%)
May 18, 2021 0.4541 0.4541 0.4304 0.4305 1,062,644 -0.02(-4.78%)
May 17, 2021 0.4581 0.4620 0.4453 0.4522 227,957 +0.00(+0.00%)
May 14, 2021 0.4718 0.4807 0.4502 0.4522 441,616 -0.02(-3.36%)
May 13, 2021 0.4895 0.4915 0.4463 0.4679 398,314 -0.02(-4.03%)
May 12, 2021 0.5151 0.5151 0.4817 0.4876 184,034 -0.02(-3.12%)
May 11, 2021 0.4905 0.5112 0.4895 0.5033 41,918 -0.00(-0.78%)
May 10, 2021 0.4738 0.5092 0.4620 0.5072 406,641 +0.04(+8.86%)
May 07, 2021 0.4551 0.4659 0.4551 0.4659 116,163 +0.01(+3.04%)
May 06, 2021 0.4581 0.4655 0.4522 0.4522 125,421 -0.01(-2.13%)
May 05, 2021 0.4600 0.4699 0.4581 0.4620 34,355 +0.00(+0.43%)
May 04, 2021 0.4699 0.4850 0.4502 0.4600 195,454 -0.01(-2.90%)
May 03, 2021 0.4817 0.4856 0.4718 0.4738 96,976 -0.00(-0.41%)
Apr 30, 2021 0.4817 0.4836 0.4758 0.4758 150,055 -0.02(-3.20%)
Apr 29, 2021 0.4895 0.4915 0.4738 0.4915 84,097 +0.01(+1.21%)
Apr 28, 2021 0.4836 0.5052 0.4817 0.4856 117,389 +0.00(+0.00%)
Apr 27, 2021 0.4974 0.5031 0.4817 0.4856 205,459 -0.01(-1.59%)
Apr 26, 2021 0.4974 0.5013 0.4895 0.4934 146,891 -0.01(-1.18%)
Apr 23, 2021 0.4817 0.5052 0.4817 0.4993 83,420 +0.02(+3.67%)
Apr 22, 2021 0.4718 0.4856 0.4699 0.4817 85,959 +0.01(+2.08%)
Apr 21, 2021 0.4738 0.4836 0.4679 0.4718 119,271 +0.00(+0.84%)
Apr 20, 2021 0.4993 0.4993 0.4561 0.4679 204,157 -0.04(-7.03%)
Apr 19, 2021 0.5033 0.5092 0.4915 0.5033 315,157 -0.01(-2.29%)
Apr 16, 2021 0.5052 0.5210 0.5033 0.5151 315,880 +0.00(+0.38%)
Apr 15, 2021 0.5426 0.5564 0.5131 0.5131 251,315 -0.04(-7.77%)
Apr 14, 2021 0.5485 0.5705 0.5406 0.5564 179,792 +0.01(+1.80%)
Apr 13, 2021 0.5505 0.5662 0.5446 0.5465 222,514 +0.00(+0.00%)
Apr 12, 2021 0.5603 0.5604 0.5387 0.5465 244,758 -0.02(-3.81%)
Apr 09, 2021 0.5682 0.5721 0.5603 0.5682 128,691 -0.00(-0.69%)
Apr 08, 2021 0.5721 0.5780 0.5603 0.5721 174,776 +0.00(+0.00%)
Apr 07, 2021 0.5898 0.6055 0.5701 0.5721 514,961 -0.02(-3.64%)
Apr 06, 2021 0.6134 0.6193 0.5937 0.5937 391,035 -0.03(-5.33%)
Apr 05, 2021 0.6645 0.6645 0.6055 0.6271 915,818 -0.05(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.