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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 29, 2021 0.3558 0.4043 0.3558 0.3814 1,561,159 +0.02(+5.60%)
Jan 28, 2021 0.3720 0.3841 0.3571 0.3612 388,924 -0.01(-2.90%)
Jan 27, 2021 0.3666 0.3854 0.3666 0.3720 273,967 -0.01(-2.47%)
Jan 26, 2021 0.3949 0.4030 0.3679 0.3814 1,367,728 -0.01(-1.39%)
Jan 25, 2021 0.3814 0.3908 0.3450 0.3868 1,733,176 +0.01(+1.41%)
Jan 22, 2021 0.3356 0.4043 0.3323 0.3814 3,652,103 +0.05(+14.11%)
Jan 21, 2021 0.3315 0.3369 0.3235 0.3342 222,220 +0.01(+2.90%)
Jan 20, 2021 0.3288 0.3302 0.3187 0.3248 293,934 +0.00(+0.84%)
Jan 19, 2021 0.3248 0.3329 0.3113 0.3221 535,105 +0.00(+1.27%)
Jan 15, 2021 0.3221 0.3275 0.3046 0.3181 445,939 -0.00(-0.84%)
Jan 14, 2021 0.3369 0.3437 0.3154 0.3208 756,657 -0.02(-5.93%)
Jan 13, 2021 0.3221 0.3477 0.3221 0.3410 539,868 +0.01(+4.12%)
Jan 12, 2021 0.3235 0.3329 0.3167 0.3275 473,897 +0.00(+0.83%)
Jan 11, 2021 0.3248 0.3288 0.3221 0.3248 177,782 -0.01(-2.43%)
Jan 08, 2021 0.3302 0.3356 0.3221 0.3329 352,448 +0.00(+0.82%)
Jan 07, 2021 0.3423 0.3450 0.3167 0.3302 628,188 +0.01(+4.26%)
Jan 06, 2021 0.3208 0.3356 0.3167 0.3167 484,515 -0.01(-1.67%)
Jan 05, 2021 0.2992 0.3221 0.2978 0.3221 618,216 +0.02(+7.66%)
Jan 04, 2021 0.3019 0.3100 0.2978 0.2992 147,679 -0.01(-2.20%)
Dec 31, 2020 0.3059 0.3059 0.3059 407,897 -0.00(-0.83%)
Dec 30, 2020 0.3046 0.3154 0.2980 0.3085 407,897 +0.00(+0.84%)
Dec 29, 2020 0.3113 0.3208 0.3032 0.3059 505,788 -0.01(-2.58%)
Dec 28, 2020 0.3369 0.3383 0.3086 0.3140 878,174 -0.02(-6.05%)
Dec 24, 2020 0.3396 0.3396 0.3261 0.3342 279,732 -0.00(-0.80%)
Dec 23, 2020 0.3275 0.3491 0.3248 0.3369 1,046,815 +0.01(+2.88%)
Dec 22, 2020 0.3073 0.3369 0.3073 0.3275 1,115,976 +0.02(+8.00%)
Dec 21, 2020 0.3073 0.3261 0.3032 0.3032 902,830 -0.01(-4.26%)
Dec 18, 2020 0.3261 0.3329 0.3154 0.3167 698,960 -0.01(-2.89%)
Dec 17, 2020 0.3423 0.3477 0.3241 0.3261 563,345 +0.00(+1.26%)
Dec 16, 2020 0.3288 0.3288 0.3167 0.3221 534,422 -0.01(-1.65%)
Dec 15, 2020 0.3356 0.3356 0.3248 0.3275 651,739 -0.01(-2.41%)
Dec 14, 2020 0.3693 0.3706 0.3302 0.3356 1,299,998 -0.04(-10.11%)
Dec 11, 2020 0.3383 0.4003 0.3302 0.3733 3,732,238 +0.02(+4.92%)
Dec 10, 2020 0.3774 0.4447 0.3261 0.3558 40,624,392 +0.05(+15.28%)
Dec 09, 2020 0.3140 0.3208 0.2965 0.3086 864,937 +0.01(+2.23%)
Dec 08, 2020 0.2992 0.3086 0.2992 0.3019 512,095 +0.01(+1.82%)
Dec 07, 2020 0.3154 0.3261 0.2952 0.2965 761,168 -0.02(-5.58%)
Dec 04, 2020 0.3194 0.3302 0.3086 0.3140 695,250 -0.01(-2.51%)
Dec 03, 2020 0.3261 0.3342 0.3167 0.3221 1,366,696 -0.00(-0.83%)
Dec 02, 2020 0.3194 0.3342 0.3019 0.3248 750,239 -0.01(-1.63%)
Dec 01, 2020 0.3464 0.3504 0.3244 0.3302 686,078 -0.01(-3.92%)
Nov 30, 2020 0.3625 0.3639 0.3086 0.3437 1,314,015 -0.01(-3.77%)
Nov 27, 2020 0.3410 0.3639 0.3261 0.3571 2,046,424 +0.02(+7.29%)
Nov 25, 2020 0.2978 0.3396 0.2857 0.3329 4,198,212 +0.05(+15.96%)
Nov 24, 2020 0.2682 0.3073 0.2628 0.2871 5,040,377 +0.01(+5.45%)
Nov 23, 2020 0.2695 0.2817 0.2682 0.2722 829,781 +0.00(+1.00%)
Nov 20, 2020 0.2655 0.2722 0.2565 0.2695 984,628 +0.00(+1.52%)
Nov 19, 2020 0.2520 0.2763 0.2507 0.2655 690,404 +0.00(+1.55%)
Nov 18, 2020 0.2574 0.2628 0.2547 0.2615 292,101 +0.01(+3.19%)
Nov 17, 2020 0.2453 0.2561 0.2426 0.2534 522,335 +0.01(+3.87%)
Nov 16, 2020 0.2359 0.2588 0.2318 0.2439 742,574 +0.00(+1.12%)
Nov 13, 2020 0.2385 0.2453 0.2385 0.2412 283,442 +0.00(+1.70%)
Nov 12, 2020 0.2291 0.2372 0.2264 0.2372 127,348 +0.00(+0.57%)
Nov 11, 2020 0.2278 0.2372 0.2251 0.2359 349,101 +0.00(+1.16%)
Nov 10, 2020 0.2359 0.2359 0.2237 0.2332 430,602 -0.00(-0.86%)
Nov 09, 2020 0.2439 0.2588 0.2332 0.2352 199,782 -0.01(-2.51%)
Nov 06, 2020 0.2385 0.2412 0.2291 0.2412 83,845 +0.00(+1.13%)
Nov 05, 2020 0.2439 0.2520 0.2359 0.2385 340,754 +0.00(+0.00%)
Nov 04, 2020 0.2359 0.2426 0.2291 0.2385 263,935 +0.01(+2.91%)
Nov 03, 2020 0.2210 0.2359 0.2210 0.2318 180,638 +0.01(+4.88%)
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.