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 (%)
Nov 28, 2014 1.674 1.714 1.674 1.701 107,177 +0.03(+1.52%)
Nov 26, 2014 1.679 1.676 1.676 1.676 39,111 +0.00(+0.22%)
Nov 25, 2014 1.628 1.808 1.628 1.672 31,641 +0.03(+1.54%)
Nov 24, 2014 1.714 1.714 1.558 1.646 218,144 -0.10(-5.52%)
Nov 21, 2014 1.745 1.770 1.721 1.743 66,264 -0.01(-0.62%)
Nov 20, 2014 1.775 1.775 1.717 1.754 14,438 -0.03(-1.93%)
Nov 19, 2014 1.815 1.815 1.761 1.788 37,249 -0.01(-0.81%)
Nov 18, 2014 1.797 1.808 1.764 1.803 39,210 +0.00(+0.10%)
Nov 17, 2014 1.781 1.801 1.744 1.801 45,457 +0.01(+0.30%)
Nov 14, 2014 1.774 1.795 1.774 1.795 27,356 +0.04(+2.06%)
Nov 13, 2014 1.706 1.777 1.706 1.759 26,948 -0.02(-0.92%)
Nov 12, 2014 1.768 1.788 1.752 1.775 64,600 -0.00(-0.20%)
Nov 11, 2014 1.806 1.806 1.763 1.779 54,464 +0.00(+0.20%)
Nov 10, 2014 1.772 1.810 1.772 1.775 67,916 +0.00(+0.00%)
Nov 07, 2014 1.812 1.812 1.772 1.775 59,895 -0.04(-2.00%)
Nov 06, 2014 1.806 1.812 1.777 1.812 66,473 +0.03(+1.73%)
Nov 05, 2014 1.813 1.813 1.770 1.781 102,759 -0.01(-0.61%)
Nov 04, 2014 1.824 1.824 1.763 1.792 51,621 -0.02(-1.00%)
Nov 03, 2014 1.824 1.832 1.803 1.810 272,729 +0.03(+1.94%)
Oct 31, 2014 1.775 1.812 1.761 1.775 255,195 +0.05(+2.66%)
Oct 30, 2014 1.745 1.745 1.706 1.729 102,979 -0.03(-1.78%)
Oct 29, 2014 1.730 1.783 1.725 1.761 165,745 +0.05(+2.86%)
Oct 28, 2014 1.610 1.730 1.605 1.712 250,766 +0.12(+7.40%)
Oct 27, 2014 1.607 1.612 1.539 1.594 133,679 +0.05(+3.54%)
Oct 24, 2014 1.561 1.630 1.538 1.539 112,338 +0.00(+0.24%)
Oct 23, 2014 1.434 1.661 1.434 1.536 685,280 +0.17(+12.80%)
Oct 22, 2014 1.398 1.398 1.361 1.361 33,211 -0.05(-3.35%)
Oct 21, 2014 1.376 1.414 1.372 1.409 55,384 +0.02(+1.64%)
Oct 20, 2014 1.380 1.397 1.374 1.386 74,923 +0.00(+0.07%)
Oct 17, 2014 1.391 1.430 1.363 1.385 41,320 -0.01(-0.91%)
Oct 16, 2014 1.389 1.398 1.387 1.398 10,769 +0.00(+0.00%)
Oct 15, 2014 1.363 1.398 1.363 1.398 58,292 -0.02(-1.28%)
Oct 14, 2014 1.386 1.416 1.376 1.416 49,231 -0.02(-1.14%)
Oct 13, 2014 1.430 1.434 1.430 1.432 12,945 +0.00(+0.00%)
Oct 10, 2014 1.423 1.452 1.356 1.432 242,172 +0.00(+0.19%)
Oct 09, 2014 1.412 1.434 1.409 1.430 59,763 -0.01(-0.51%)
Oct 08, 2014 1.460 1.460 1.413 1.437 133,172 -0.03(-2.28%)
Oct 07, 2014 1.474 1.487 1.470 1.470 64,032 -0.01(-0.37%)
Oct 06, 2014 1.492 1.523 1.472 1.476 123,934 -0.05(-3.10%)
Oct 03, 2014 1.521 1.523 1.519 1.523 13,347 +0.00(+0.00%)
Oct 02, 2014 1.474 1.523 1.474 1.523 14,047 +0.00(+0.05%)
Oct 01, 2014 1.523 1.536 1.476 1.522 16,184 -0.01(-0.64%)
Sep 30, 2014 1.539 1.539 1.530 1.532 8,527 +0.01(+0.36%)
Sep 29, 2014 1.510 1.541 1.509 1.527 34,781 +0.00(+0.12%)
Sep 26, 2014 1.532 1.532 1.519 1.525 11,061 -0.01(-0.59%)
Sep 25, 2014 1.539 1.539 1.525 1.534 13,061 -0.01(-0.35%)
Sep 24, 2014 1.541 1.541 1.517 1.539 22,139 +0.01(+0.95%)
Sep 23, 2014 1.521 1.530 1.516 1.525 20,795 -0.01(-0.71%)
Sep 22, 2014 1.532 1.537 1.510 1.536 33,101 -0.01(-0.47%)
Sep 19, 2014 1.472 1.541 1.472 1.543 114,751 +0.01(+0.71%)
Sep 18, 2014 1.525 1.545 1.510 1.532 38,081 +0.02(+1.20%)
Sep 17, 2014 1.494 1.565 1.490 1.514 31,526 +0.00(+0.24%)
Sep 16, 2014 1.507 1.536 1.490 1.510 21,687 -0.00(-0.24%)
Sep 15, 2014 1.507 1.596 1.479 1.514 87,483 +0.00(+0.00%)
Sep 12, 2014 1.470 1.525 1.470 1.514 95,597 +0.03(+1.71%)
Sep 11, 2014 1.523 1.555 1.472 1.489 169,353 -0.04(-2.61%)
Sep 10, 2014 1.583 1.590 1.519 1.528 195,993 -0.06(-3.88%)
Sep 09, 2014 1.652 1.654 1.590 1.590 75,441 -0.06(-3.63%)
Sep 08, 2014 1.690 1.690 1.650 1.650 62,589 -0.04(-2.26%)
Sep 05, 2014 1.690 1.690 1.683 1.688 17,308 +0.00(+0.00%)
Sep 04, 2014 1.692 1.697 1.683 1.688 44,278 -0.02(-0.96%)
Sep 03, 2014 1.705 1.708 1.679 1.705 50,735 +0.00(+0.00%)
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.