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

Clarus Corp (NQ: CLAR )

6.850 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 10, 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 (%)
May 31, 2023 8.558 8.577 7.967 8.144 580,733 -0.47(-5.49%)
May 30, 2023 8.469 8.691 8.371 8.617 240,811 +0.23(+2.70%)
May 26, 2023 8.272 8.577 8.272 8.390 240,659 +0.10(+1.19%)
May 25, 2023 8.587 8.932 8.223 8.292 450,130 -0.02(-0.24%)
May 24, 2023 8.627 8.632 8.292 8.311 175,225 -0.32(-3.65%)
May 23, 2023 8.656 8.902 8.607 8.627 185,929 -0.02(-0.23%)
May 22, 2023 8.410 8.735 8.380 8.646 171,521 +0.26(+3.05%)
May 19, 2023 8.676 8.676 8.361 8.390 176,081 -0.17(-1.96%)
May 18, 2023 8.715 8.750 8.503 8.558 271,117 -0.15(-1.70%)
May 17, 2023 8.597 8.804 8.499 8.705 261,477 +0.15(+1.73%)
May 16, 2023 8.784 8.912 8.341 8.558 314,508 -0.33(-3.77%)
May 15, 2023 8.617 9.003 8.577 8.892 274,469 +0.29(+3.32%)
May 12, 2023 8.469 8.686 8.371 8.607 253,804 +0.19(+2.22%)
May 11, 2023 8.390 8.449 8.169 8.420 248,035 -0.02(-0.23%)
May 10, 2023 8.351 8.567 8.223 8.439 315,541 +0.22(+2.63%)
May 09, 2023 8.164 8.375 7.977 8.223 257,060 -0.01(-0.12%)
May 08, 2023 8.499 8.696 8.223 8.233 230,279 -0.19(-2.22%)
May 05, 2023 8.538 8.666 8.124 8.420 257,957 +0.03(+0.41%)
May 04, 2023 8.434 8.631 8.258 8.385 341,524 -0.12(-1.39%)
May 03, 2023 8.012 8.847 8.012 8.503 612,120 -0.35(-3.99%)
May 02, 2023 9.220 9.485 8.709 8.857 706,218 -0.48(-5.15%)
May 01, 2023 9.495 9.534 9.318 9.338 631,364 -0.22(-2.26%)
Apr 28, 2023 9.298 9.662 9.289 9.554 468,786 +0.21(+2.21%)
Apr 27, 2023 9.249 9.348 9.078 9.348 298,200 +0.17(+1.82%)
Apr 26, 2023 9.053 9.357 8.925 9.181 325,648 +0.11(+1.19%)
Apr 25, 2023 9.367 9.416 9.053 9.073 311,549 -0.40(-4.25%)
Apr 24, 2023 9.593 9.681 9.210 9.475 259,347 -0.14(-1.43%)
Apr 21, 2023 9.416 9.730 9.348 9.613 295,832 +0.21(+2.19%)
Apr 20, 2023 9.495 9.740 9.220 9.406 373,533 -0.18(-1.84%)
Apr 19, 2023 9.406 9.672 9.279 9.583 253,891 +0.12(+1.24%)
Apr 18, 2023 9.495 9.838 9.308 9.465 302,799 +0.05(+0.52%)
Apr 17, 2023 9.328 9.770 9.279 9.416 243,139 +0.05(+0.52%)
Apr 14, 2023 9.711 9.834 9.357 9.367 284,875 -0.32(-3.34%)
Apr 13, 2023 9.730 9.858 9.397 9.691 265,633 -0.04(-0.40%)
Apr 12, 2023 10.19 10.25 9.691 9.730 332,622 -0.37(-3.69%)
Apr 11, 2023 9.377 10.15 9.377 10.10 566,748 +0.77(+8.20%)
Apr 10, 2023 8.680 9.456 8.680 9.338 402,816 +0.59(+6.73%)
Apr 06, 2023 8.690 8.847 8.533 8.749 230,186 +0.09(+1.02%)
Apr 05, 2023 8.444 8.741 8.385 8.660 379,437 -0.48(-5.26%)
Apr 04, 2023 9.279 9.436 8.999 9.141 187,735 -0.11(-1.17%)
Apr 03, 2023 9.249 9.377 9.102 9.249 334,299 -0.03(-0.32%)
Mar 31, 2023 8.847 9.397 8.847 9.279 416,590 +0.49(+5.59%)
Mar 30, 2023 8.896 9.161 8.754 8.788 217,780 -0.04(-0.44%)
Mar 29, 2023 8.680 8.906 8.601 8.827 325,694 +0.28(+3.33%)
Mar 28, 2023 8.621 8.690 8.425 8.542 298,569 -0.07(-0.80%)
Mar 27, 2023 8.611 8.704 8.405 8.611 254,861 +0.06(+0.69%)
Mar 24, 2023 8.395 8.562 8.277 8.552 218,011 +0.05(+0.58%)
Mar 23, 2023 8.405 8.827 8.395 8.503 370,079 +0.16(+1.88%)
Mar 22, 2023 8.454 8.778 8.336 8.346 267,624 -0.11(-1.28%)
Mar 21, 2023 8.739 9.161 8.410 8.454 355,110 -0.10(-1.20%)
Mar 20, 2023 8.847 9.028 8.415 8.557 511,045 -0.28(-3.22%)
Mar 17, 2023 8.847 9.205 8.778 8.842 570,104 -0.04(-0.50%)
Mar 16, 2023 8.965 9.240 8.749 8.886 410,697 -0.27(-3.00%)
Mar 15, 2023 9.171 9.367 8.955 9.161 456,969 -0.27(-2.81%)
Mar 14, 2023 9.132 9.534 9.122 9.426 443,471 +0.55(+6.19%)
Mar 13, 2023 9.082 9.132 8.695 8.876 323,744 -0.34(-3.73%)
Mar 10, 2023 9.613 9.829 9.006 9.220 488,620 -0.43(-4.48%)
Mar 09, 2023 9.750 10.01 9.622 9.652 428,171 -0.07(-0.71%)
Mar 08, 2023 9.122 9.740 9.058 9.721 343,169 +0.62(+6.80%)
Mar 07, 2023 9.053 9.289 9.024 9.102 264,587 +0.05(+0.54%)
Mar 06, 2023 9.691 9.721 9.014 9.053 382,183 -0.63(-6.54%)
Mar 03, 2023 9.451 9.735 9.285 9.686 302,210 +0.34(+3.67%)
Mar 02, 2023 9.001 9.363 8.952 9.344 449,828 +0.25(+2.75%)
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.