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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 1.195 1.216 1.185 1.200 53,677 -0.01(-0.52%)
Jul 30, 2014 1.182 1.211 1.182 1.206 88,817 +0.01(+0.52%)
Jul 29, 2014 1.197 1.206 1.193 1.200 28,920 +0.00(+0.21%)
Jul 28, 2014 1.203 1.215 1.185 1.197 64,260 -0.02(-1.54%)
Jul 25, 2014 1.215 1.234 1.188 1.216 105,587 -0.01(-1.11%)
Jul 24, 2014 1.221 1.242 1.221 1.230 42,894 -0.01(-0.70%)
Jul 23, 2014 1.222 1.238 1.222 1.238 43,215 +0.00(+0.30%)
Jul 22, 2014 1.222 1.234 1.222 1.234 28,767 +0.00(+0.20%)
Jul 21, 2014 1.237 1.241 1.221 1.232 135,697 -0.01(-1.00%)
Jul 18, 2014 1.236 1.244 1.221 1.244 21,085 +0.01(+0.60%)
Jul 17, 2014 1.241 1.244 1.220 1.237 106,913 -0.01(-0.50%)
Jul 16, 2014 1.236 1.243 1.231 1.243 13,178 +0.01(+1.01%)
Jul 15, 2014 1.248 1.248 1.226 1.231 61,327 -0.01(-0.70%)
Jul 14, 2014 1.228 1.248 1.228 1.239 57,173 +0.00(+0.40%)
Jul 11, 2014 1.242 1.242 1.230 1.234 9,128 +0.01(+0.81%)
Jul 10, 2014 1.223 1.242 1.221 1.225 56,401 -0.01(-1.11%)
Jul 09, 2014 1.226 1.243 1.226 1.238 44,364 +0.01(+0.50%)
Jul 08, 2014 1.248 1.254 1.227 1.232 79,849 -0.02(-1.98%)
Jul 07, 2014 1.242 1.257 1.242 1.257 54,553 +0.00(+0.00%)
Jul 03, 2014 1.226 1.257 1.257 1.257 28,928 +0.02(+2.02%)
Jul 02, 2014 1.230 1.239 1.226 1.232 485,045 -0.01(-0.80%)
Jul 01, 2014 1.208 1.273 1.208 1.242 185,984 +0.02(+1.53%)
Jun 30, 2014 1.231 1.231 1.202 1.223 70,150 -0.02(-1.60%)
Jun 27, 2014 1.243 1.243 1.227 1.243 94,948 +0.00(+0.00%)
Jun 26, 2014 1.177 1.244 1.177 1.243 132,643 +0.04(+3.42%)
Jun 25, 2014 1.186 1.210 1.182 1.202 53,468 +0.00(+0.42%)
Jun 24, 2014 1.179 1.207 1.179 1.197 43,207 -0.01(-0.72%)
Jun 23, 2014 1.192 1.216 1.177 1.206 82,148 +0.01(+1.15%)
Jun 20, 2014 1.216 1.225 1.188 1.192 202,312 -0.01(-0.62%)
Jun 19, 2014 1.220 1.220 1.195 1.200 85,892 -0.01(-1.23%)
Jun 18, 2014 1.216 1.216 1.208 1.215 22,507 +0.01(+0.57%)
Jun 17, 2014 1.215 1.226 1.193 1.208 52,110 -0.01(-1.17%)
Jun 16, 2014 1.225 1.241 1.207 1.222 72,722 -0.00(-0.20%)
Jun 13, 2014 1.200 1.246 1.177 1.225 155,995 +0.01(+0.72%)
Jun 12, 2014 1.226 1.239 1.192 1.216 61,488 -0.00(-0.20%)
Jun 11, 2014 1.179 1.243 1.179 1.218 66,149 -0.02(-1.81%)
Jun 10, 2014 1.230 1.247 1.230 1.241 139,474 +0.01(+1.12%)
Jun 06, 2014 1.213 1.227 1.207 1.227 141,113 +0.01(+0.61%)
Jun 05, 2014 1.202 1.220 1.180 1.220 139,586 +0.00(+0.41%)
Jun 04, 2014 1.226 1.227 1.211 1.215 51,363 -0.01(-1.22%)
Jun 03, 2014 1.236 1.244 1.216 1.230 103,659 -0.00(-0.10%)
Jun 02, 2014 1.230 1.267 1.211 1.231 173,384 +0.00(+0.00%)
May 30, 2014 1.231 1.238 1.213 1.231 76,000 -0.01(-0.60%)
May 29, 2014 1.234 1.242 1.220 1.238 31,137 -0.00(-0.30%)
May 28, 2014 1.198 1.282 1.179 1.242 202,794 +0.04(+3.53%)
May 27, 2014 1.186 1.210 1.186 1.200 91,260 +0.01(+0.73%)
May 23, 2014 1.164 1.191 1.191 1.191 185,622 +0.04(+3.35%)
May 22, 2014 1.155 1.165 1.142 1.152 90,673 -0.01(-0.75%)
May 21, 2014 1.172 1.182 1.137 1.161 231,457 -0.02(-1.37%)
May 20, 2014 1.183 1.187 1.174 1.177 115,198 -0.02(-1.56%)
May 19, 2014 1.205 1.214 1.183 1.196 77,728 -0.02(-1.33%)
May 16, 2014 1.215 1.218 1.190 1.212 35,420 +0.00(+0.31%)
May 15, 2014 1.197 1.212 1.186 1.208 388,851 +0.01(+0.83%)
May 14, 2014 1.201 1.205 1.190 1.198 194,405 -0.00(-0.31%)
May 13, 2014 1.175 1.226 1.175 1.202 878,276 +0.02(+2.01%)
May 12, 2014 1.170 1.179 1.165 1.179 168,442 +0.00(+0.11%)
May 09, 2014 1.201 1.201 1.164 1.177 131,197 -0.02(-1.46%)
May 08, 2014 1.207 1.217 1.186 1.195 238,167 -0.01(-0.83%)
May 07, 2014 1.221 1.230 1.182 1.205 394,677 -0.02(-1.33%)
May 06, 2014 1.230 1.231 1.166 1.221 381,482 -0.01(-0.51%)
May 05, 2014 1.211 1.237 1.205 1.227 290,792 +0.02(+1.44%)
May 02, 2014 1.220 1.236 1.210 1.210 232,687 -0.01(-0.92%)
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.