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 )

0.9176 -0.0151 (-1.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Sep 30, 2021 0.9083 0.9160 0.9044 0.9044 45,127 -0.00(-0.42%)
Sep 29, 2021 0.9083 0.9198 0.9044 0.9083 35,410 +0.00(+0.43%)
Sep 28, 2021 0.9198 0.9314 0.9044 0.9044 36,870 -0.02(-1.67%)
Sep 27, 2021 0.9391 0.9391 0.9160 0.9198 33,253 -0.02(-1.65%)
Sep 24, 2021 0.9429 0.9545 0.9160 0.9352 74,328 -0.01(-0.82%)
Sep 23, 2021 0.9352 0.9467 0.9237 0.9429 30,907 +0.01(+0.82%)
Sep 22, 2021 0.9314 0.9352 0.9083 0.9352 86,553 +0.01(+0.83%)
Sep 21, 2021 0.9391 0.9429 0.9121 0.9275 81,369 -0.02(-2.03%)
Sep 20, 2021 0.9237 0.9506 0.9237 0.9468 64,547 +0.02(+2.50%)
Sep 17, 2021 0.9622 0.9852 0.9237 0.9237 212,151 -0.04(-4.00%)
Sep 16, 2021 0.9429 0.9852 0.9429 0.9622 79,194 +0.02(+1.63%)
Sep 15, 2021 0.9429 0.9621 0.9237 0.9468 180,207 +0.00(+0.41%)
Sep 14, 2021 0.9929 0.9929 0.9237 0.9429 243,763 -0.03(-3.54%)
Sep 13, 2021 1.047 1.058 0.9583 0.9775 491,239 -0.07(-6.62%)
Sep 10, 2021 1.016 1.055 1.005 1.047 150,685 +0.04(+4.21%)
Sep 09, 2021 0.9852 1.004 0.9750 1.004 70,882 +0.01(+1.16%)
Sep 08, 2021 1.016 1.016 0.9775 0.9929 78,326 -0.04(-3.73%)
Sep 07, 2021 1.001 1.031 1.001 1.031 65,748 +0.03(+2.68%)
Sep 03, 2021 1.012 1.024 0.9929 1.004 94,241 +0.00(+0.13%)
Sep 02, 2021 1.001 1.031 0.9968 1.003 128,513 +0.01(+1.42%)
Sep 01, 2021 1.001 1.016 0.9891 0.9891 142,817 -0.01(-1.15%)
Aug 31, 2021 1.004 1.009 0.9814 1.001 83,087 +0.01(+1.17%)
Aug 30, 2021 1.004 1.020 0.9853 0.9891 111,525 -0.01(-1.15%)
Aug 27, 2021 1.028 1.058 1.001 1.001 201,142 -0.03(-2.99%)
Aug 26, 2021 1.055 1.076 1.001 1.031 441,322 -0.05(-4.29%)
Aug 25, 2021 1.251 1.262 1.058 1.078 3,080,037 -0.12(-10.26%)
Aug 24, 2021 1.055 1.235 1.031 1.201 3,590,340 +0.13(+12.64%)
Aug 23, 2021 1.028 1.093 0.9852 1.066 212,964 +0.05(+4.93%)
Aug 20, 2021 1.004 1.016 0.9878 1.016 14,296 +0.02(+2.33%)
Aug 19, 2021 0.9660 1.001 0.9660 0.9929 25,609 +0.00(+0.00%)
Aug 18, 2021 1.043 1.043 0.9622 0.9929 35,033 -0.02(-1.53%)
Aug 17, 2021 0.9814 1.008 0.9699 1.008 30,540 +0.02(+2.34%)
Aug 16, 2021 0.9737 0.9929 0.9622 0.9852 50,885 +0.00(+0.00%)
Aug 13, 2021 1.009 1.009 0.9775 0.9852 81,543 -0.03(-2.66%)
Aug 12, 2021 0.9968 1.012 0.9795 1.012 31,221 +0.00(+0.38%)
Aug 11, 2021 0.9929 1.008 0.9891 1.008 48,009 +0.02(+1.55%)
Aug 10, 2021 1.043 1.047 0.9929 0.9929 39,489 -0.05(-4.80%)
Aug 09, 2021 1.004 1.043 1.004 1.043 25,832 +0.03(+3.43%)
Aug 06, 2021 1.039 1.039 1.004 1.008 19,464 -0.03(-2.96%)
Aug 05, 2021 0.9852 1.047 0.9852 1.039 57,846 +0.04(+4.25%)
Aug 04, 2021 1.012 1.047 0.9852 0.9968 38,616 -0.02(-1.52%)
Aug 03, 2021 1.051 1.051 1.006 1.012 64,371 -0.05(-5.05%)
Aug 02, 2021 1.093 1.097 1.039 1.066 95,008 -0.03(-2.81%)
Jul 30, 2021 1.058 1.105 1.055 1.097 169,466 +0.04(+3.64%)
Jul 29, 2021 1.024 1.058 1.017 1.058 45,346 +0.05(+4.96%)
Jul 28, 2021 1.012 1.024 0.9814 1.008 43,072 -0.00(-0.17%)
Jul 27, 2021 1.035 1.035 1.001 1.010 50,005 -0.03(-2.44%)
Jul 26, 2021 1.051 1.055 1.020 1.035 114,454 -0.03(-2.54%)
Jul 23, 2021 1.097 1.098 1.059 1.062 92,508 -0.03(-3.16%)
Jul 22, 2021 1.105 1.108 1.066 1.097 100,708 +0.00(+0.35%)
Jul 21, 2021 1.147 1.147 1.066 1.093 227,674 -0.02(-1.73%)
Jul 20, 2021 1.055 1.139 1.040 1.112 402,695 +0.08(+7.84%)
Jul 19, 2021 0.9314 1.068 0.9160 1.031 568,097 +0.08(+8.06%)
Jul 16, 2021 0.9275 0.9814 0.9198 0.9545 110,696 +0.04(+4.20%)
Jul 15, 2021 1.004 1.035 0.9121 0.9160 318,254 -0.12(-11.19%)
Jul 14, 2021 1.024 1.178 1.024 1.031 1,508,363 -0.01(-0.74%)
Jul 13, 2021 1.043 1.055 0.9855 1.039 171,653 +0.02(+1.89%)
Jul 12, 2021 1.016 1.035 0.9786 1.020 176,424 -0.01(-1.12%)
Jul 09, 2021 0.9699 1.066 0.9699 1.031 752,901 +0.06(+5.72%)
Jul 08, 2021 0.9391 0.9814 0.9353 0.9756 113,401 +0.04(+3.89%)
Jul 07, 2021 0.9622 0.9834 0.9352 0.9391 82,697 -0.04(-4.31%)
Jul 06, 2021 0.9622 1.008 0.9429 0.9814 235,586 +0.08(+8.51%)
Jul 02, 2021 0.9506 0.9506 0.8890 0.9044 239,265 -0.05(-4.86%)
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.