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 )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.920 1.810 1.805 1.830 682,877 -0.11(-5.67%)
Mar 27, 2024 1.810 1.980 1.810 1.940 971,795 +0.13(+7.18%)
Mar 26, 2024 1.860 1.870 1.800 1.810 323,258 -0.02(-1.09%)
Mar 25, 2024 1.840 1.950 1.800 1.830 546,440 +0.03(+1.67%)
Mar 22, 2024 1.840 1.840 1.765 1.800 225,734 -0.02(-1.10%)
Mar 21, 2024 1.740 1.850 1.730 1.820 347,664 +0.06(+3.41%)
Mar 20, 2024 1.780 1.790 1.680 1.760 419,611 +0.03(+1.73%)
Mar 19, 2024 1.870 1.870 1.710 1.730 544,968 -0.10(-5.46%)
Mar 18, 2024 1.720 1.950 1.720 1.830 926,769 +0.11(+6.40%)
Mar 15, 2024 1.910 1.910 1.700 1.720 610,241 -0.15(-8.02%)
Mar 14, 2024 1.970 2.000 1.670 1.870 1,990,066 -0.13(-6.50%)
Mar 13, 2024 2.110 2.250 1.850 2.000 7,807,860 -0.06(-2.91%)
Mar 12, 2024 1.670 2.480 1.610 2.060 144,914,368 +1.15(+127.55%)
Mar 11, 2024 0.9200 0.9275 0.9024 0.9053 5,618,475 -0.01(-1.12%)
Mar 08, 2024 0.9219 0.9219 0.9011 0.9156 23,671 -0.01(-1.01%)
Mar 07, 2024 0.9500 0.9500 0.9011 0.9249 20,818 +0.00(+0.11%)
Mar 06, 2024 0.9457 0.9457 0.9010 0.9239 18,959 +0.00(+0.42%)
Mar 05, 2024 0.9500 0.9528 0.9010 0.9200 24,102 -0.04(-3.81%)
Mar 04, 2024 0.9400 0.9700 0.8858 0.9564 115,855 +0.02(+2.35%)
Mar 01, 2024 0.9300 0.9500 0.9153 0.9344 13,438 +0.02(+1.72%)
Feb 29, 2024 0.8977 0.9299 0.8901 0.9186 35,891 -0.00(-0.07%)
Feb 28, 2024 0.9466 0.9466 0.8951 0.9192 25,752 -0.02(-2.20%)
Feb 27, 2024 0.9465 0.9465 0.9200 0.9399 45,152 +0.02(+1.82%)
Feb 26, 2024 0.8901 0.9466 0.8600 0.9231 120,471 -0.03(-3.53%)
Feb 23, 2024 0.9569 0.9569 0.9257 0.9569 22,493 -0.01(-0.73%)
Feb 22, 2024 0.9250 0.9799 0.8800 0.9639 177,824 -0.03(-3.12%)
Feb 21, 2024 0.9800 0.9979 0.9675 0.9949 8,972 +0.02(+2.55%)
Feb 20, 2024 0.9700 0.9900 0.9600 0.9702 22,012 -0.02(-2.00%)
Feb 16, 2024 0.9771 1.000 0.9771 0.9900 31,628 +0.01(+1.32%)
Feb 15, 2024 0.9800 1.000 0.9589 0.9771 49,305 -0.02(-2.29%)
Feb 14, 2024 0.9600 1.000 0.9576 1.000 9,811 +0.04(+3.95%)
Feb 13, 2024 1.000 1.010 0.9500 0.9620 72,059 -0.04(-3.71%)
Feb 12, 2024 1.010 1.030 0.9963 0.9991 51,581 -0.01(-1.08%)
Feb 09, 2024 1.020 1.020 0.9900 1.010 67,590 +0.00(+0.00%)
Feb 08, 2024 1.010 1.030 1.010 1.010 14,919 -0.02(-1.94%)
Feb 07, 2024 1.030 1.030 1.000 1.030 54,904 -0.01(-0.96%)
Feb 06, 2024 1.030 1.050 1.020 1.040 17,154 +0.01(+0.97%)
Feb 05, 2024 1.050 1.050 0.9800 1.030 57,302 -0.01(-0.96%)
Feb 02, 2024 1.050 1.050 1.030 1.040 18,703 +0.00(+0.00%)
Feb 01, 2024 1.040 1.040 1.020 1.040 18,294 +0.02(+1.96%)
Jan 31, 2024 1.050 1.070 1.020 1.020 40,568 -0.03(-2.86%)
Jan 30, 2024 1.010 1.050 1.010 1.050 27,914 +0.04(+3.96%)
Jan 29, 2024 1.010 1.010 0.9800 1.010 38,973 +0.03(+3.03%)
Jan 26, 2024 1.010 1.011 0.9801 0.9803 24,749 -0.04(-3.89%)
Jan 25, 2024 1.010 1.050 0.9753 1.020 65,136 +0.02(+1.49%)
Jan 24, 2024 1.010 1.010 0.9798 1.005 25,581 -0.01(-0.50%)
Jan 23, 2024 1.020 1.020 0.9920 1.010 12,079 +0.01(+1.00%)
Jan 22, 2024 1.050 1.050 0.9876 1.000 116,993 -0.01(-1.48%)
Jan 19, 2024 1.010 1.040 1.002 1.015 16,845 +0.01(+1.50%)
Jan 18, 2024 1.050 1.050 1.000 1.000 41,077 -0.03(-2.91%)
Jan 17, 2024 1.010 1.039 1.010 1.030 21,018 +0.00(+0.00%)
Jan 16, 2024 1.090 1.090 1.020 1.030 32,557 +0.02(+1.48%)
Jan 12, 2024 1.010 1.030 1.002 1.015 20,522 +0.01(+1.50%)
Jan 11, 2024 1.020 1.020 0.9900 1.000 14,521 +0.00(+0.00%)
Jan 10, 2024 1.000 1.000 0.9950 1.000 26,395 +0.00(+0.01%)
Jan 09, 2024 1.040 1.050 0.9900 0.9999 53,802 -0.04(-3.86%)
Jan 08, 2024 1.000 1.050 0.9900 1.040 39,282 +0.05(+4.52%)
Jan 05, 2024 1.000 1.050 0.9900 0.9950 47,333 -0.04(-3.40%)
Jan 04, 2024 1.070 1.070 0.9949 1.030 90,001 -0.04(-3.74%)
Jan 03, 2024 1.110 1.110 1.050 1.070 71,657 -0.03(-2.73%)
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.