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 (%)
Dec 29, 2017 1.196 1.196 1.196 0 +0.02(+1.70%)
Dec 28, 2017 1.182 1.182 1.175 1.175 9,133 +0.00(+0.00%)
Dec 27, 2017 1.142 1.179 1.142 1.175 29,555 +0.04(+3.53%)
Dec 26, 2017 1.122 1.135 1.122 1.135 19,651 -0.06(-5.03%)
Dec 22, 2017 1.175 1.196 1.175 1.196 11,581 +0.03(+2.29%)
Dec 21, 2017 1.129 1.169 1.129 1.169 30,648 +0.04(+3.55%)
Dec 20, 2017 1.135 1.135 1.129 1.129 10,600 -0.01(-0.59%)
Dec 19, 2017 1.182 1.182 1.109 1.135 31,921 -0.05(-4.49%)
Dec 18, 2017 1.122 1.196 1.122 1.189 58,602 +0.07(+6.59%)
Dec 15, 2017 1.135 1.135 1.109 1.115 52,643 -0.03(-2.34%)
Dec 14, 2017 1.155 1.161 1.129 1.142 52,074 -0.02(-1.72%)
Dec 13, 2017 1.155 1.182 1.149 1.162 63,783 -0.04(-3.33%)
Dec 12, 2017 1.202 1.206 1.169 1.202 59,875 +0.00(+0.00%)
Dec 11, 2017 1.175 1.236 1.175 1.202 192,382 +0.01(+1.12%)
Dec 08, 2017 1.175 1.202 1.175 1.189 122,685 +0.00(+0.00%)
Dec 07, 2017 1.222 1.329 1.189 1.189 284,875 +0.00(+0.00%)
Dec 06, 2017 1.182 1.209 1.175 1.189 59,822 +0.00(+0.00%)
Dec 05, 2017 1.135 1.202 1.135 1.189 344,885 +0.05(+4.71%)
Dec 04, 2017 1.095 1.149 1.095 1.135 256,682 +0.05(+4.94%)
Dec 01, 2017 0.9551 1.135 0.9551 1.082 314,783 +0.14(+14.89%)
Nov 30, 2017 0.9417 0.9417 0.9344 0.9417 2,286,964 +0.01(+1.44%)
Nov 29, 2017 0.9350 0.9417 0.9284 0.9284 1,732,462 -0.01(-0.71%)
Nov 28, 2017 0.9350 0.9417 0.9350 0.9350 811,753 +0.00(+0.00%)
Nov 27, 2017 0.9350 0.9350 0.9350 0.9350 4,589 -0.01(-0.71%)
Nov 24, 2017 0.9417 0.9417 0.9284 0.9417 7,418 +0.00(+0.00%)
Nov 22, 2017 0.9328 0.9350 0.9328 0.9417 87,394 +0.01(+1.44%)
Nov 21, 2017 0.9417 0.9417 0.9284 0.9284 37,034 -0.01(-1.14%)
Nov 20, 2017 0.9510 0.9622 0.9391 0.9391 67,283 +0.00(+0.00%)
Nov 17, 2017 0.9391 0.9391 0.9258 0.9391 54,921 +0.01(+1.43%)
Nov 16, 2017 0.9182 0.9457 0.9182 0.9258 65,408 +0.01(+1.45%)
Nov 15, 2017 0.9126 0.9126 0.9126 0.9126 19,998 +0.01(+0.73%)
Nov 14, 2017 0.8994 0.9060 0.8941 0.9060 30,016 +0.01(+0.74%)
Nov 13, 2017 0.8994 0.9119 0.8928 0.8994 65,733 +0.01(+1.49%)
Nov 10, 2017 0.9192 0.9192 0.8861 0.8861 221,721 -0.01(-1.47%)
Nov 09, 2017 0.8928 0.9060 0.8928 0.8994 346,339 -0.01(-0.73%)
Nov 08, 2017 0.9391 0.9391 0.8928 0.9060 330,211 -0.04(-3.94%)
Nov 07, 2017 0.9258 0.9432 0.9258 0.9432 9,753 +0.01(+1.15%)
Nov 06, 2017 0.9258 0.9324 0.9258 0.9324 44,661 -0.01(-1.02%)
Nov 03, 2017 0.9523 0.9523 0.9420 0.9420 13,715 -0.00(-0.39%)
Nov 02, 2017 0.9457 0.9516 0.9457 0.9457 33,948 +0.00(+0.00%)
Nov 01, 2017 0.9721 0.9721 0.9457 0.9457 107,787 -0.02(-2.05%)
Oct 31, 2017 0.9920 0.9920 0.9655 0.9655 29,283 -0.01(-0.68%)
Oct 30, 2017 0.9688 0.9821 0.9688 0.9721 152,108 +0.01(+0.68%)
Oct 27, 2017 0.9655 0.9655 0.9655 0.9655 6,086 -0.01(-0.52%)
Oct 26, 2017 0.9695 0.9705 0.9655 0.9705 8,090 -0.01(-0.84%)
Oct 25, 2017 0.9787 0.9787 0.9787 0.9787 1,277 +0.00(+0.00%)
Oct 24, 2017 0.9655 0.9787 0.9655 0.9787 22,871 +0.01(+1.37%)
Oct 23, 2017 0.9787 0.9794 0.9655 0.9655 29,494 -0.03(-2.67%)
Oct 20, 2017 0.9853 0.9920 0.9853 0.9920 8,430 +0.01(+0.67%)
Oct 19, 2017 0.9655 0.9857 0.9404 0.9853 97,716 +0.03(+2.76%)
Oct 18, 2017 0.9787 0.9787 0.9589 0.9589 16,301 -0.03(-2.68%)
Oct 17, 2017 0.9853 0.9853 0.9853 0.9853 5,126 +0.00(+0.00%)
Oct 16, 2017 0.9853 0.9857 0.9853 0.9853 13,291 +0.00(+0.00%)
Oct 13, 2017 0.9808 0.9853 0.9791 0.9853 15,227 +0.01(+0.68%)
Oct 12, 2017 0.9920 0.9920 0.9787 0.9787 22,395 +0.00(+0.00%)
Oct 11, 2017 0.9787 0.9887 0.9787 0.9787 77,793 +0.00(+0.00%)
Oct 10, 2017 0.9986 0.9986 0.9787 0.9787 70,338 -0.01(-0.67%)
Oct 09, 2017 0.9933 0.9933 0.9853 0.9853 12,929 -0.01(-0.67%)
Oct 06, 2017 0.9697 0.9986 0.9697 0.9920 69,771 +0.01(+0.67%)
Oct 05, 2017 0.9920 0.9920 0.9853 0.9853 106,002 -0.01(-0.67%)
Oct 03, 2017 0.9920 0.9920 0.9920 1,693 +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.