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 )

0.9024 -0.0004 (-0.04%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.9100 0.9656 0.8900 0.9028 234,574 -0.01(-1.20%)
Apr 26, 2024 0.9137 0.9300 0.9025 0.9138 49,679 -0.00(-0.41%)
Apr 25, 2024 0.9200 0.9294 0.8990 0.9176 80,382 -0.02(-1.62%)
Apr 24, 2024 0.9534 0.9534 0.9032 0.9327 80,041 +0.00(+0.09%)
Apr 23, 2024 0.9516 0.9516 0.8835 0.9319 116,794 -0.01(-0.67%)
Apr 22, 2024 0.9670 0.9670 0.9030 0.9382 103,601 -0.02(-2.15%)
Apr 19, 2024 0.9500 0.9900 0.9401 0.9588 130,008 -0.01(-0.94%)
Apr 18, 2024 0.9300 0.9899 0.9001 0.9679 83,731 +0.02(+2.56%)
Apr 17, 2024 0.9400 0.9500 0.9250 0.9437 70,104 +0.02(+1.97%)
Apr 16, 2024 0.8900 0.9300 0.8800 0.9255 190,319 +0.03(+3.35%)
Apr 15, 2024 0.9608 0.9826 0.8600 0.8955 309,076 -0.10(-10.27%)
Apr 12, 2024 1.010 1.050 0.9501 0.9980 230,893 -0.05(-4.95%)
Apr 11, 2024 0.9200 1.070 0.9012 1.050 970,483 -0.04(-3.67%)
Apr 10, 2024 1.028 1.097 1.008 1.090 569,659 +0.01(+0.63%)
Apr 09, 2024 1.083 1.097 1.069 1.083 128,406 +0.00(+0.00%)
Apr 08, 2024 1.063 1.090 1.008 1.083 360,502 +0.05(+4.64%)
Apr 05, 2024 1.021 1.063 0.9801 1.035 242,081 +0.01(+1.34%)
Apr 04, 2024 1.056 1.056 1.001 1.021 237,551 -0.03(-3.25%)
Apr 03, 2024 1.117 1.124 1.035 1.056 449,307 -0.10(-8.88%)
Apr 02, 2024 1.248 1.248 0.9611 1.159 1,911,587 -0.10(-7.65%)
Apr 01, 2024 1.289 1.289 1.207 1.255 806,207 +0.00(+0.00%)
Mar 28, 2024 1.316 1.241 1.237 1.255 1,011,517 -0.08(-5.67%)
Mar 27, 2024 1.241 1.357 1.241 1.330 1,417,572 +0.09(+7.18%)
Mar 26, 2024 1.275 1.282 1.234 1.241 471,541 -0.01(-1.09%)
Mar 25, 2024 1.261 1.337 1.234 1.255 797,100 +0.02(+1.67%)
Mar 22, 2024 1.261 1.261 1.210 1.234 329,281 -0.01(-1.10%)
Mar 21, 2024 1.193 1.268 1.186 1.248 507,142 +0.04(+3.41%)
Mar 20, 2024 1.220 1.227 1.152 1.207 612,093 +0.02(+1.73%)
Mar 19, 2024 1.282 1.282 1.172 1.186 794,953 -0.07(-5.46%)
Mar 18, 2024 1.179 1.337 1.179 1.255 1,351,892 +0.08(+6.40%)
Mar 15, 2024 1.309 1.309 1.165 1.179 890,168 -0.10(-8.02%)
Mar 14, 2024 1.351 1.371 1.145 1.282 2,902,940 -0.09(-6.50%)
Mar 13, 2024 1.446 1.542 1.268 1.371 11,389,447 -0.04(-2.91%)
Mar 12, 2024 1.145 1.700 1.104 1.412 211,388,848 +0.79(+127.55%)
Mar 11, 2024 0.6307 0.6358 0.6186 0.6206 8,195,757 -0.01(-1.12%)
Mar 08, 2024 0.6320 0.6320 0.6177 0.6277 34,529 -0.01(-1.01%)
Mar 07, 2024 0.6513 0.6513 0.6177 0.6341 30,367 +0.00(+0.11%)
Mar 06, 2024 0.6483 0.6483 0.6177 0.6334 27,655 +0.00(+0.42%)
Mar 05, 2024 0.6513 0.6532 0.6177 0.6307 35,157 -0.02(-3.81%)
Mar 04, 2024 0.6444 0.6650 0.6072 0.6556 168,999 +0.02(+2.35%)
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.