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 )

0.9327 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 0.6158 0.6196 0.5965 0.6081 346,987 -0.01(-1.25%)
Oct 28, 2021 0.6004 0.6350 0.5773 0.6158 1,251,748 +0.04(+6.67%)
Oct 27, 2021 0.6081 0.6158 0.5696 0.5773 1,098,020 -0.02(-3.85%)
Oct 26, 2021 0.6928 0.6004 0.6004 1,135,689 -0.10(-14.29%)
Oct 25, 2021 0.6928 0.7120 0.6774 0.7004 467,108 +0.02(+3.41%)
Oct 22, 2021 0.8121 0.8929 0.6427 0.6774 5,182,986 -0.13(-15.79%)
Oct 21, 2021 0.8082 0.8275 0.7967 0.8044 141,414 -0.01(-0.95%)
Oct 20, 2021 0.8275 0.8275 0.7928 0.8121 103,377 -0.02(-1.86%)
Oct 19, 2021 0.8275 0.8390 0.7928 0.8275 104,073 +0.00(+0.47%)
Oct 18, 2021 0.8121 0.8313 0.7994 0.8236 45,112 +0.03(+3.38%)
Oct 15, 2021 0.8390 0.8473 0.7967 0.7967 258,768 -0.05(-5.48%)
Oct 14, 2021 0.8467 0.8505 0.8313 0.8428 45,486 +0.01(+0.92%)
Oct 13, 2021 0.8428 0.8544 0.8275 0.8351 33,450 -0.01(-0.91%)
Oct 12, 2021 0.8159 0.8436 0.8159 0.8428 68,941 +0.02(+1.86%)
Oct 11, 2021 0.8467 0.8621 0.8255 0.8275 202,309 -0.02(-1.83%)
Oct 08, 2021 0.8890 0.8890 0.8313 0.8428 168,686 -0.03(-3.95%)
Oct 07, 2021 0.8852 0.8967 0.8736 0.8775 53,359 -0.01(-0.87%)
Oct 06, 2021 0.8852 0.9006 0.8775 0.8852 30,015 -0.01(-0.86%)
Oct 05, 2021 0.8890 0.9006 0.8890 0.8929 80,044 +0.00(+0.43%)
Oct 04, 2021 0.8929 0.9082 0.8890 0.8890 42,558 -0.01(-1.28%)
Oct 01, 2021 0.9044 0.9121 0.8890 0.9006 16,130 -0.00(-0.43%)
Sep 30, 2021 0.9083 0.9160 0.9044 0.9044 45,127 -0.00(-0.42%)
Sep 29, 2021 0.9083 0.9198 0.9044 0.9083 35,410 +0.00(+0.43%)
Sep 28, 2021 0.9198 0.9314 0.9044 0.9044 36,870 -0.02(-1.67%)
Sep 27, 2021 0.9391 0.9391 0.9160 0.9198 33,253 -0.02(-1.65%)
Sep 24, 2021 0.9429 0.9545 0.9160 0.9352 74,328 -0.01(-0.82%)
Sep 23, 2021 0.9352 0.9467 0.9237 0.9429 30,907 +0.01(+0.82%)
Sep 22, 2021 0.9314 0.9352 0.9083 0.9352 86,553 +0.01(+0.83%)
Sep 21, 2021 0.9391 0.9429 0.9121 0.9275 81,369 -0.02(-2.03%)
Sep 20, 2021 0.9237 0.9506 0.9237 0.9468 64,547 +0.02(+2.50%)
Sep 17, 2021 0.9622 0.9852 0.9237 0.9237 212,151 -0.04(-4.00%)
Sep 16, 2021 0.9429 0.9852 0.9429 0.9622 79,194 +0.02(+1.63%)
Sep 15, 2021 0.9429 0.9621 0.9237 0.9468 180,207 +0.00(+0.41%)
Sep 14, 2021 0.9929 0.9929 0.9237 0.9429 243,763 -0.03(-3.54%)
Sep 13, 2021 1.047 1.058 0.9583 0.9775 491,239 -0.07(-6.62%)
Sep 10, 2021 1.016 1.055 1.005 1.047 150,685 +0.04(+4.21%)
Sep 09, 2021 0.9852 1.004 0.9750 1.004 70,882 +0.01(+1.16%)
Sep 08, 2021 1.016 1.016 0.9775 0.9929 78,326 -0.04(-3.73%)
Sep 07, 2021 1.001 1.031 1.001 1.031 65,748 +0.03(+2.68%)
Sep 03, 2021 1.012 1.024 0.9929 1.004 94,241 +0.00(+0.13%)
Sep 02, 2021 1.001 1.031 0.9968 1.003 128,513 +0.01(+1.42%)
Sep 01, 2021 1.001 1.016 0.9891 0.9891 142,817 -0.01(-1.15%)
Aug 31, 2021 1.004 1.009 0.9814 1.001 83,087 +0.01(+1.17%)
Aug 30, 2021 1.004 1.020 0.9853 0.9891 111,525 -0.01(-1.15%)
Aug 27, 2021 1.028 1.058 1.001 1.001 201,142 -0.03(-2.99%)
Aug 26, 2021 1.055 1.076 1.001 1.031 441,322 -0.05(-4.29%)
Aug 25, 2021 1.251 1.262 1.058 1.078 3,080,037 -0.12(-10.26%)
Aug 24, 2021 1.055 1.235 1.031 1.201 3,590,340 +0.13(+12.64%)
Aug 23, 2021 1.028 1.093 0.9852 1.066 212,964 +0.05(+4.93%)
Aug 20, 2021 1.004 1.016 0.9878 1.016 14,296 +0.02(+2.33%)
Aug 19, 2021 0.9660 1.001 0.9660 0.9929 25,609 +0.00(+0.00%)
Aug 18, 2021 1.043 1.043 0.9622 0.9929 35,033 -0.02(-1.53%)
Aug 17, 2021 0.9814 1.008 0.9699 1.008 30,540 +0.02(+2.34%)
Aug 16, 2021 0.9737 0.9929 0.9622 0.9852 50,885 +0.00(+0.00%)
Aug 13, 2021 1.009 1.009 0.9775 0.9852 81,543 -0.03(-2.66%)
Aug 12, 2021 0.9968 1.012 0.9795 1.012 31,221 +0.00(+0.38%)
Aug 11, 2021 0.9929 1.008 0.9891 1.008 48,009 +0.02(+1.55%)
Aug 10, 2021 1.043 1.047 0.9929 0.9929 39,489 -0.05(-4.80%)
Aug 09, 2021 1.004 1.043 1.004 1.043 25,832 +0.03(+3.43%)
Aug 06, 2021 1.039 1.039 1.004 1.008 19,464 -0.03(-2.96%)
Aug 05, 2021 0.9852 1.047 0.9852 1.039 57,846 +0.04(+4.25%)
Aug 04, 2021 1.012 1.047 0.9852 0.9968 38,616 -0.02(-1.52%)
Aug 03, 2021 1.051 1.051 1.006 1.012 64,371 -0.05(-5.05%)
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.