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 )

1.410 USD -0.050 (-3.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.400 1.445 1.390 1.410 79,997 -0.05(-3.42%)
Nov 24, 2021 1.390 1.470 1.370 1.460 279,183 +0.07(+5.04%)
Nov 23, 2021 1.360 1.400 1.330 1.390 261,520 +0.04(+2.96%)
Nov 22, 2021 1.390 1.390 1.330 1.350 123,357 +0.00(+0.00%)
Nov 19, 2021 1.340 1.410 1.300 1.350 415,462 +0.00(+0.00%)
Nov 18, 2021 1.380 1.360 1.340 1.350 330,134 -0.02(-1.46%)
Nov 17, 2021 1.360 1.410 1.320 1.370 335,090 +0.01(+0.74%)
Nov 16, 2021 1.390 1.410 1.300 1.360 373,404 -0.03(-2.16%)
Nov 15, 2021 1.350 1.410 1.255 1.390 909,447 +0.07(+5.30%)
Nov 12, 2021 1.400 1.400 1.300 1.320 313,189 -0.06(-4.35%)
Nov 11, 2021 1.400 1.440 1.360 1.380 210,591 -0.03(-2.13%)
Nov 10, 2021 1.490 1.410 290,239 -0.09(-6.00%)
Nov 09, 2021 1.520 1.560 1.480 1.500 142,034 -0.02(-1.32%)
Nov 08, 2021 1.510 1.550 1.490 1.520 244,949 +0.02(+1.33%)
Nov 05, 2021 1.570 1.580 1.500 1.500 281,602 -0.08(-5.06%)
Nov 04, 2021 1.600 1.660 1.510 1.580 1,654,328 +0.06(+3.95%)
Nov 03, 2021 1.560 1.560 1.470 1.520 293,717 -0.03(-1.94%)
Nov 02, 2021 1.590 1.600 1.520 1.550 147,607 -0.02(-1.27%)
Nov 01, 2021 1.570 1.590 1.550 1.570 139,944 -0.01(-0.63%)
Oct 29, 2021 1.600 1.610 1.550 1.580 133,542 -0.02(-1.25%)
Oct 28, 2021 1.560 1.650 1.500 1.600 481,750 +0.10(+6.67%)
Oct 27, 2021 1.580 1.600 1.480 1.500 422,586 -0.06(-3.85%)
Oct 26, 2021 1.800 1.560 1.560 437,083 -0.26(-14.29%)
Oct 25, 2021 1.800 1.850 1.760 1.820 179,772 +0.06(+3.41%)
Oct 22, 2021 2.110 2.320 1.670 1.760 1,994,732 -0.33(-15.79%)
Oct 21, 2021 2.100 2.150 2.070 2.090 54,425 -0.02(-0.95%)
Oct 20, 2021 2.150 2.150 2.060 2.110 39,786 -0.04(-1.86%)
Oct 19, 2021 2.150 2.180 2.060 2.150 40,054 +0.01(+0.47%)
Oct 18, 2021 2.110 2.160 2.077 2.140 17,362 +0.07(+3.38%)
Oct 15, 2021 2.180 2.201 2.070 2.070 99,590 -0.12(-5.48%)
Oct 14, 2021 2.200 2.210 2.160 2.190 17,506 +0.02(+0.92%)
Oct 13, 2021 2.190 2.220 2.150 2.170 12,874 -0.02(-0.91%)
Oct 12, 2021 2.120 2.192 2.120 2.190 26,533 +0.04(+1.86%)
Oct 11, 2021 2.200 2.240 2.145 2.150 77,861 -0.04(-1.83%)
Oct 08, 2021 2.310 2.310 2.160 2.190 64,921 -0.09(-3.95%)
Oct 07, 2021 2.300 2.330 2.270 2.280 20,536 -0.02(-0.87%)
Oct 06, 2021 2.300 2.340 2.280 2.300 11,552 -0.02(-0.86%)
Oct 05, 2021 2.310 2.340 2.310 2.320 30,806 +0.01(+0.43%)
Oct 04, 2021 2.320 2.360 2.310 2.310 16,379 -0.03(-1.28%)
Oct 01, 2021 2.350 2.370 2.310 2.340 6,208 -0.01(-0.43%)
Sep 30, 2021 2.360 2.380 2.350 2.350 17,368 -0.01(-0.42%)
Sep 29, 2021 2.360 2.390 2.350 2.360 13,628 +0.01(+0.43%)
Sep 28, 2021 2.390 2.420 2.350 2.350 14,190 -0.04(-1.67%)
Sep 27, 2021 2.440 2.440 2.380 2.390 12,798 -0.04(-1.65%)
Sep 24, 2021 2.450 2.480 2.380 2.430 28,606 -0.02(-0.82%)
Sep 23, 2021 2.430 2.460 2.400 2.450 11,895 +0.02(+0.82%)
Sep 22, 2021 2.420 2.430 2.360 2.430 33,311 +0.02(+0.83%)
Sep 21, 2021 2.440 2.450 2.370 2.410 31,316 -0.05(-2.03%)
Sep 20, 2021 2.400 2.470 2.400 2.460 24,842 +0.06(+2.50%)
Sep 17, 2021 2.500 2.560 2.400 2.400 81,649 -0.10(-4.00%)
Sep 16, 2021 2.450 2.560 2.450 2.500 30,479 +0.04(+1.63%)
Sep 15, 2021 2.450 2.500 2.400 2.460 69,355 +0.01(+0.41%)
Sep 14, 2021 2.580 2.580 2.400 2.450 93,815 -0.09(-3.54%)
Sep 13, 2021 2.720 2.750 2.490 2.540 189,059 -0.18(-6.62%)
Sep 10, 2021 2.640 2.740 2.611 2.720 57,993 +0.11(+4.21%)
Sep 09, 2021 2.560 2.610 2.533 2.610 27,280 +0.03(+1.16%)
Sep 08, 2021 2.640 2.640 2.540 2.580 30,145 -0.10(-3.73%)
Sep 07, 2021 2.600 2.680 2.600 2.680 25,304 +0.07(+2.68%)
Sep 03, 2021 2.630 2.660 2.580 2.610 36,270 +0.00(+0.13%)
Sep 02, 2021 2.600 2.680 2.590 2.607 49,460 +0.04(+1.42%)
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.