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 (%)
Feb 28, 2014 1.459 1.498 1.319 1.348 701,806 -0.09(-6.32%)
Feb 27, 2014 1.549 1.613 1.244 1.439 1,184,553 -0.05(-3.67%)
Feb 26, 2014 1.444 1.780 1.381 1.493 2,832,906 +0.15(+11.21%)
Feb 25, 2014 1.294 1.365 1.294 1.343 1,015,524 +0.07(+5.78%)
Feb 24, 2014 1.169 1.285 1.164 1.269 803,159 +0.10(+8.51%)
Feb 21, 2014 1.157 1.170 1.146 1.170 152,379 +0.02(+1.84%)
Feb 20, 2014 1.151 1.157 1.149 1.149 56,691 -0.00(-0.43%)
Feb 19, 2014 1.164 1.164 1.154 1.154 84,148 -0.01(-0.54%)
Feb 18, 2014 1.140 1.164 1.139 1.160 78,282 +0.01(+0.98%)
Feb 14, 2014 1.151 1.149 1.149 1.149 142,230 +0.00(+0.11%)
Feb 13, 2014 1.149 1.161 1.141 1.147 120,542 -0.02(-2.02%)
Feb 12, 2014 1.176 1.176 1.167 1.171 71,436 +0.00(+0.43%)
Feb 11, 2014 1.164 1.179 1.161 1.166 189,206 +0.01(+0.97%)
Feb 10, 2014 1.151 1.157 1.151 1.155 52,818 +0.00(+0.11%)
Feb 07, 2014 1.147 1.157 1.135 1.154 59,222 +0.00(+0.11%)
Feb 06, 2014 1.135 1.157 1.135 1.152 109,935 +0.02(+2.21%)
Feb 05, 2014 1.139 1.145 1.121 1.127 170,379 -0.01(-0.98%)
Feb 04, 2014 1.136 1.156 1.136 1.139 114,619 +0.00(+0.11%)
Feb 03, 2014 1.146 1.146 1.130 1.137 228,010 -0.00(-0.35%)
Jan 31, 2014 1.131 1.150 1.126 1.141 61,287 -0.01(-0.84%)
Jan 30, 2014 1.156 1.157 1.129 1.151 101,682 -0.01(-0.86%)
Jan 29, 2014 1.202 1.205 1.159 1.161 78,548 -0.05(-4.11%)
Jan 28, 2014 1.201 1.216 1.201 1.211 179,660 +0.01(+0.52%)
Jan 27, 2014 1.215 1.216 1.167 1.205 323,706 -0.00(-0.21%)
Jan 24, 2014 1.213 1.213 1.203 1.207 231,096 -0.01(-0.61%)
Jan 23, 2014 1.212 1.216 1.191 1.215 208,532 +0.01(+0.83%)
Jan 22, 2014 1.182 1.207 1.182 1.205 173,472 +0.02(+2.00%)
Jan 21, 2014 1.160 1.207 1.151 1.181 663,299 +0.02(+1.93%)
Jan 17, 2014 1.151 1.159 1.159 1.159 187,229 +0.02(+1.64%)
Jan 16, 2014 1.150 1.151 1.126 1.140 132,675 -0.00(-0.43%)
Jan 15, 2014 1.121 1.150 1.121 1.145 164,400 +0.02(+2.11%)
Jan 14, 2014 1.147 1.147 1.121 1.121 184,095 -0.02(-1.64%)
Jan 13, 2014 1.145 1.151 1.136 1.140 211,119 -0.00(-0.11%)
Jan 10, 2014 1.127 1.144 1.126 1.141 122,936 +0.01(+1.21%)
Jan 09, 2014 1.129 1.130 1.120 1.127 159,522 +0.00(+0.22%)
Jan 08, 2014 1.129 1.129 1.123 1.125 151,680 -0.00(-0.44%)
Jan 07, 2014 1.126 1.130 1.108 1.130 269,209 +0.01(+1.23%)
Jan 06, 2014 1.144 1.144 1.096 1.116 169,872 -0.03(-2.29%)
Jan 03, 2014 1.127 1.145 1.103 1.142 349,661 +0.03(+2.57%)
Jan 02, 2014 1.083 1.142 1.070 1.114 274,801 +0.02(+2.05%)
Dec 31, 2013 1.100 1.091 1.091 1.091 79,552 +0.00(+0.11%)
Dec 30, 2013 1.106 1.106 1.080 1.090 172,259 -0.02(-1.46%)
Dec 27, 2013 1.144 1.144 1.101 1.106 178,406 -0.03(-2.84%)
Dec 26, 2013 1.120 1.148 1.120 1.139 58,410 +0.02(+2.01%)
Dec 24, 2013 1.124 1.127 1.115 1.116 54,039 +0.00(+0.34%)
Dec 23, 2013 1.088 1.129 1.088 1.113 95,993 +0.02(+2.05%)
Dec 20, 2013 1.115 1.150 1.089 1.090 149,606 -0.01(-1.35%)
Dec 19, 2013 1.069 1.105 1.069 1.105 85,715 +0.03(+3.02%)
Dec 18, 2013 1.075 1.075 1.059 1.073 107,444 +0.00(+0.23%)
Dec 17, 2013 1.048 1.076 1.048 1.070 175,328 +0.01(+1.30%)
Dec 16, 2013 1.064 1.078 1.048 1.057 255,982 -0.02(-2.08%)
Dec 13, 2013 1.058 1.083 1.038 1.079 348,223 +0.02(+2.12%)
Dec 12, 2013 1.075 1.110 1.045 1.057 313,734 -0.02(-2.30%)
Dec 11, 2013 1.094 1.094 1.058 1.081 391,069 -0.01(-1.14%)
Dec 10, 2013 1.094 1.108 1.084 1.094 164,754 -0.01(-0.90%)
Dec 09, 2013 1.124 1.124 1.079 1.104 391,012 -0.00(-0.23%)
Dec 06, 2013 1.074 1.119 1.058 1.106 0 +0.03(+2.42%)
Dec 05, 2013 1.127 1.127 1.044 1.080 0 -0.05(-4.09%)
Dec 04, 2013 1.144 1.149 1.116 1.126 0 -0.02(-1.84%)
Dec 03, 2013 1.147 1.164 1.140 1.147 0 +0.00(+0.00%)
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.
 
 
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.