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 )

1.950 +0.010 (+0.52%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.374 1.374 1.363 1.374 1,567,793 +0.02(+1.44%)
Nov 29, 2017 1.364 1.374 1.354 1.354 1,187,663 -0.01(-0.71%)
Nov 28, 2017 1.364 1.374 1.364 1.364 556,485 +0.00(+0.00%)
Nov 27, 2017 1.364 1.364 1.364 1.364 3,145 -0.01(-0.71%)
Nov 24, 2017 1.374 1.374 1.354 1.374 5,085 +0.00(+0.00%)
Nov 22, 2017 1.361 1.364 1.361 1.374 59,912 +0.02(+1.44%)
Nov 21, 2017 1.374 1.374 1.354 1.354 25,388 -0.02(-1.14%)
Nov 20, 2017 1.387 1.404 1.370 1.370 46,125 +0.00(+0.00%)
Nov 17, 2017 1.370 1.370 1.351 1.370 37,650 +0.02(+1.43%)
Nov 16, 2017 1.339 1.379 1.339 1.351 44,839 +0.02(+1.45%)
Nov 15, 2017 1.331 1.331 1.331 1.331 13,709 +0.01(+0.73%)
Nov 14, 2017 1.312 1.322 1.304 1.322 20,577 +0.01(+0.73%)
Nov 13, 2017 1.312 1.330 1.302 1.312 45,062 +0.02(+1.49%)
Nov 10, 2017 1.341 1.341 1.293 1.293 151,997 -0.02(-1.47%)
Nov 09, 2017 1.302 1.322 1.302 1.312 237,427 -0.01(-0.73%)
Nov 08, 2017 1.370 1.370 1.302 1.322 226,371 -0.05(-3.95%)
Nov 07, 2017 1.351 1.376 1.351 1.376 6,686 +0.02(+1.15%)
Nov 06, 2017 1.351 1.360 1.351 1.360 30,617 -0.01(-1.02%)
Nov 03, 2017 1.389 1.389 1.374 1.374 9,402 -0.01(-0.39%)
Nov 02, 2017 1.379 1.388 1.379 1.379 23,272 +0.00(+0.00%)
Nov 01, 2017 1.418 1.418 1.379 1.379 73,891 -0.03(-2.05%)
Oct 31, 2017 1.447 1.447 1.408 1.408 20,074 -0.01(-0.68%)
Oct 30, 2017 1.413 1.433 1.413 1.418 104,275 +0.01(+0.69%)
Oct 27, 2017 1.408 1.408 1.408 1.408 4,172 -0.01(-0.52%)
Oct 26, 2017 1.414 1.416 1.408 1.416 5,546 -0.01(-0.84%)
Oct 25, 2017 1.428 1.428 1.428 1.428 875 +0.00(+0.00%)
Oct 24, 2017 1.408 1.428 1.408 1.428 15,679 +0.02(+1.37%)
Oct 23, 2017 1.428 1.429 1.408 1.408 20,219 -0.04(-2.67%)
Oct 20, 2017 1.437 1.447 1.437 1.447 5,779 +0.01(+0.67%)
Oct 19, 2017 1.408 1.438 1.372 1.437 66,987 +0.04(+2.76%)
Oct 18, 2017 1.428 1.428 1.399 1.399 11,175 -0.04(-2.68%)
Oct 17, 2017 1.437 1.437 1.437 1.437 3,514 +0.00(+0.00%)
Oct 16, 2017 1.437 1.438 1.437 1.437 9,112 +0.00(+0.00%)
Oct 13, 2017 1.431 1.437 1.428 1.437 10,438 +0.01(+0.68%)
Oct 12, 2017 1.447 1.447 1.428 1.428 15,352 +0.00(+0.00%)
Oct 11, 2017 1.428 1.442 1.428 1.428 53,330 +0.00(+0.00%)
Oct 10, 2017 1.457 1.457 1.428 1.428 48,219 -0.01(-0.67%)
Oct 09, 2017 1.449 1.449 1.437 1.437 8,863 -0.01(-0.67%)
Oct 06, 2017 1.415 1.457 1.415 1.447 47,830 +0.01(+0.67%)
Oct 05, 2017 1.447 1.447 1.437 1.437 72,668 -0.01(-0.67%)
Oct 03, 2017 1.447 1.447 1.447 1,161 +0.00(+0.00%)
Oct 02, 2017 1.447 1.457 1.447 1.447 6,826 +0.01(+0.67%)
Sep 29, 2017 1.447 1.457 1.428 1.437 80,998 -0.01(-1.00%)
Sep 28, 2017 1.452 1.452 1.447 1.452 12,382 -0.00(-0.33%)
Sep 27, 2017 1.447 1.457 1.428 1.457 11,133 +0.03(+2.03%)
Sep 26, 2017 1.476 1.476 1.428 1.428 39,221 -0.05(-3.27%)
Sep 25, 2017 1.514 1.534 1.476 1.476 67,723 -0.03(-1.92%)
Sep 22, 2017 1.447 1.524 1.447 1.505 39,122 +0.06(+4.00%)
Sep 21, 2017 1.449 1.476 1.447 1.447 73,980 -0.01(-0.66%)
Sep 20, 2017 1.486 1.490 1.457 1.457 35,805 -0.02(-1.31%)
Sep 19, 2017 1.458 1.484 1.458 1.476 43,564 +0.01(+0.66%)
Sep 18, 2017 1.476 1.486 1.457 1.466 135,152 -0.01(-0.65%)
Sep 15, 2017 1.476 1.476 1.466 1.476 67,734 +0.00(+0.00%)
Sep 14, 2017 1.476 1.484 1.466 1.476 112,413 -0.02(-1.29%)
Sep 13, 2017 1.457 1.514 1.457 1.495 84,315 +0.03(+1.97%)
Sep 12, 2017 1.457 1.486 1.457 1.466 71,103 +0.00(+0.00%)
Sep 11, 2017 1.476 1.476 1.447 1.466 80,873 +0.03(+2.01%)
Sep 08, 2017 1.457 1.495 1.437 1.437 236,789 -0.01(-0.67%)
Sep 07, 2017 1.447 1.457 1.437 1.447 44,767 +0.01(+0.67%)
Sep 06, 2017 1.447 1.452 1.437 1.437 119,581 +0.00(+0.00%)
Sep 05, 2017 1.457 1.466 1.437 1.437 192,530 -0.02(-1.32%)
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.