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, 2017 4.608 4.608 4.237 4.237 15,644 -0.09(-2.15%)
Feb 27, 2017 4.367 4.367 4.274 4.329 11,207 +0.04(+0.87%)
Feb 24, 2017 4.237 4.470 4.237 4.292 25,692 +0.02(+0.43%)
Feb 23, 2017 4.181 4.292 4.181 4.274 10,690 -0.02(-0.43%)
Feb 22, 2017 4.125 4.311 4.069 4.292 12,294 +0.19(+4.52%)
Feb 21, 2017 4.144 4.144 4.069 4.106 22,869 -0.02(-0.45%)
Feb 17, 2017 4.125 4.125 4.125 0 +0.06(+1.37%)
Feb 16, 2017 4.088 4.088 4.069 4.069 20,956 -0.02(-0.45%)
Feb 15, 2017 4.134 4.144 4.088 4.088 30,199 +0.02(+0.46%)
Feb 14, 2017 4.106 4.162 4.069 4.069 18,125 -0.04(-0.90%)
Feb 13, 2017 4.181 4.181 4.088 4.106 20,256 -0.07(-1.78%)
Feb 10, 2017 4.181 4.181 4.162 4.181 16,654 +0.00(+0.00%)
Feb 09, 2017 4.236 4.273 4.162 4.181 54,880 -0.04(-0.88%)
Feb 08, 2017 4.384 4.384 4.218 4.218 8,830 -0.18(-4.20%)
Feb 07, 2017 4.532 4.560 4.403 4.403 24,609 -0.15(-3.25%)
Feb 06, 2017 4.569 4.625 4.514 4.551 38,674 -0.04(-0.81%)
Feb 03, 2017 4.504 4.592 4.504 4.588 5,205 +0.01(+0.20%)
Feb 02, 2017 4.551 4.606 4.551 4.579 7,851 -0.03(-0.60%)
Feb 01, 2017 4.477 4.606 4.477 4.606 3,083 -0.04(-0.80%)
Jan 31, 2017 4.551 4.643 4.551 4.643 18,335 +0.09(+1.93%)
Jan 30, 2017 4.469 4.569 4.469 4.555 6,494 -0.07(-1.50%)
Jan 27, 2017 4.551 4.625 4.551 4.625 9,943 +0.07(+1.63%)
Jan 26, 2017 4.625 4.625 4.551 4.551 1,351 -0.07(-1.60%)
Jan 25, 2017 4.606 4.625 4.569 4.625 11,762 +0.04(+0.81%)
Jan 24, 2017 4.495 4.588 4.329 4.588 8,281 -0.03(-0.60%)
Jan 23, 2017 4.662 4.662 4.616 4.616 11,176 -0.05(-0.99%)
Jan 20, 2017 4.643 4.662 4.625 4.662 10,186 +0.01(+0.18%)
Jan 19, 2017 4.654 4.654 4.654 4.654 1,218 +0.01(+0.22%)
Jan 18, 2017 4.606 4.647 4.588 4.643 15,095 +0.06(+1.21%)
Jan 17, 2017 4.662 4.662 4.571 4.588 13,927 -0.04(-0.80%)
Jan 13, 2017 4.625 4.625 4.625 0 -0.02(-0.40%)
Jan 12, 2017 4.181 4.643 4.181 4.643 23,379 +0.00(+0.00%)
Jan 11, 2017 4.477 4.643 4.421 4.643 60,416 +0.02(+0.40%)
Jan 10, 2017 4.588 4.625 4.477 4.625 25,190 +0.02(+0.40%)
Jan 09, 2017 4.329 4.606 4.329 4.606 66,451 +0.26(+5.96%)
Jan 06, 2017 4.310 4.347 4.294 4.347 9,200 +0.06(+1.29%)
Jan 05, 2017 4.292 4.329 4.273 4.292 28,430 +0.04(+0.87%)
Jan 04, 2017 4.218 4.292 4.218 4.255 26,698 +0.06(+1.32%)
Jan 03, 2017 4.218 4.241 4.181 4.199 37,647 -0.02(-0.44%)
Dec 30, 2016 4.218 4.218 4.218 0 +0.06(+1.33%)
Dec 29, 2016 4.088 4.162 4.088 4.162 41,088 +0.09(+2.27%)
Dec 28, 2016 4.035 4.092 4.035 4.070 15,046 -0.02(-0.45%)
Dec 27, 2016 4.066 4.088 4.066 4.088 10,749 +0.00(+0.00%)
Dec 23, 2016 4.088 4.088 4.088 0 +0.04(+0.91%)
Dec 22, 2016 4.033 4.070 4.033 4.051 17,379 -0.02(-0.45%)
Dec 21, 2016 4.051 4.070 3.996 4.070 31,314 +0.02(+0.46%)
Dec 20, 2016 4.070 4.088 4.014 4.051 27,922 -0.02(-0.45%)
Dec 19, 2016 4.070 4.088 4.051 4.070 34,244 +0.00(+0.00%)
Dec 16, 2016 4.070 4.074 4.033 4.070 45,574 +0.02(+0.46%)
Dec 15, 2016 4.070 4.070 4.051 4.051 42,188 -0.02(-0.45%)
Dec 14, 2016 4.088 4.088 4.051 4.070 29,858 -0.02(-0.45%)
Dec 13, 2016 4.088 4.088 4.061 4.088 24,879 +0.02(+0.45%)
Dec 12, 2016 4.088 4.088 4.051 4.070 20,990 +0.00(+0.00%)
Dec 09, 2016 4.033 4.088 4.033 4.070 30,539 +0.04(+0.92%)
Dec 08, 2016 4.088 4.088 4.033 4.033 55,524 -0.02(-0.46%)
Dec 07, 2016 4.014 4.070 4.014 4.051 22,995 +0.02(+0.46%)
Dec 06, 2016 4.070 4.074 4.033 4.033 24,290 -0.04(-0.91%)
Dec 05, 2016 3.996 4.070 3.996 4.070 26,939 +0.07(+1.85%)
Dec 02, 2016 4.014 4.039 3.996 3.996 11,132 -0.06(-1.37%)
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.