Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clarus Corp (NQ: CLAR )

7.060 +0.150 (+2.17%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.088 7.296 6.998 7.127 278,291 +0.06(+0.84%)
Aug 30, 2023 7.167 7.167 6.909 7.068 289,519 -0.08(-1.11%)
Aug 29, 2023 7.306 7.306 7.078 7.147 331,680 -0.07(-0.96%)
Aug 28, 2023 7.434 7.643 7.206 7.216 200,158 -0.17(-2.28%)
Aug 25, 2023 7.444 7.563 7.345 7.385 274,608 +0.01(+0.13%)
Aug 24, 2023 7.930 7.930 7.306 7.375 209,115 -0.56(-7.00%)
Aug 23, 2023 8.079 8.138 7.930 7.930 181,205 -0.19(-2.32%)
Aug 22, 2023 8.307 8.381 8.019 8.118 197,255 -0.14(-1.68%)
Aug 21, 2023 8.257 8.327 8.128 8.257 184,473 +0.02(+0.24%)
Aug 18, 2023 8.069 8.317 8.019 8.237 169,587 +0.04(+0.48%)
Aug 17, 2023 8.287 8.376 8.079 8.198 216,807 -0.09(-1.08%)
Aug 16, 2023 8.039 8.317 8.039 8.287 211,151 +0.28(+3.47%)
Aug 15, 2023 8.148 8.178 7.886 8.009 273,457 -0.23(-2.77%)
Aug 14, 2023 8.951 8.951 8.218 8.237 325,558 -0.79(-8.78%)
Aug 11, 2023 8.515 9.298 8.505 9.030 804,566 +0.51(+5.99%)
Aug 10, 2023 8.727 8.777 8.441 8.520 322,194 -0.14(-1.60%)
Aug 09, 2023 8.935 8.956 8.401 8.658 277,630 -0.29(-3.20%)
Aug 08, 2023 7.611 8.970 7.581 8.945 918,862 +0.59(+7.10%)
Aug 07, 2023 8.411 8.500 8.055 8.352 331,882 -0.10(-1.17%)
Aug 04, 2023 8.372 8.599 8.298 8.451 103,174 +0.10(+1.18%)
Aug 03, 2023 8.263 8.451 8.174 8.352 151,813 +0.09(+1.08%)
Aug 02, 2023 8.401 8.431 8.164 8.263 262,791 -0.21(-2.45%)
Aug 01, 2023 8.727 8.734 8.461 8.470 168,434 -0.33(-3.71%)
Jul 31, 2023 8.668 8.925 8.668 8.797 216,254 +0.13(+1.48%)
Jul 28, 2023 8.431 8.698 8.332 8.668 251,638 +0.36(+4.28%)
Jul 27, 2023 8.441 8.589 8.283 8.312 221,569 -0.10(-1.18%)
Jul 26, 2023 8.332 8.475 8.253 8.411 206,073 +0.09(+1.07%)
Jul 25, 2023 8.609 8.609 8.204 8.322 218,366 -0.27(-3.11%)
Jul 24, 2023 8.352 8.599 8.293 8.589 252,573 +0.23(+2.72%)
Jul 21, 2023 8.648 8.658 8.273 8.362 170,017 -0.19(-2.20%)
Jul 20, 2023 8.698 8.737 8.475 8.550 194,755 -0.12(-1.37%)
Jul 19, 2023 8.678 8.895 8.639 8.668 183,614 +0.06(+0.69%)
Jul 18, 2023 8.639 8.895 8.525 8.609 150,213 -0.02(-0.23%)
Jul 17, 2023 8.935 8.945 8.599 8.629 185,763 -0.25(-2.78%)
Jul 14, 2023 9.390 9.390 8.841 8.876 287,303 -0.55(-5.87%)
Jul 13, 2023 9.390 9.469 9.216 9.429 145,223 +0.07(+0.74%)
Jul 12, 2023 9.064 9.390 8.895 9.360 214,669 +0.50(+5.69%)
Jul 11, 2023 8.619 8.925 8.599 8.856 167,267 +0.29(+3.34%)
Jul 10, 2023 8.322 8.609 8.322 8.569 167,787 +0.25(+2.97%)
Jul 07, 2023 8.302 8.559 8.233 8.322 164,960 +0.06(+0.72%)
Jul 06, 2023 8.609 8.658 8.134 8.263 293,472 -0.50(-5.75%)
Jul 05, 2023 8.836 9.083 8.470 8.767 397,788 -0.09(-1.00%)
Jul 03, 2023 9.014 9.162 8.816 8.856 85,309 -0.18(-1.97%)
Jun 30, 2023 8.925 9.118 8.727 9.034 295,952 +0.13(+1.44%)
Jun 29, 2023 8.322 8.925 8.293 8.905 303,464 +0.61(+7.39%)
Jun 28, 2023 8.233 8.312 8.085 8.293 201,569 +0.05(+0.60%)
Jun 27, 2023 8.006 8.337 7.921 8.243 159,161 +0.28(+3.47%)
Jun 26, 2023 8.045 8.105 7.779 7.966 308,740 +0.03(+0.37%)
Jun 23, 2023 7.739 8.302 7.739 7.937 1,488,042 +0.04(+0.50%)
Jun 22, 2023 7.798 8.105 7.670 7.897 256,488 +0.06(+0.76%)
Jun 21, 2023 7.788 7.966 7.690 7.838 142,521 +0.01(+0.13%)
Jun 20, 2023 7.937 7.966 7.769 7.828 194,832 -0.10(-1.25%)
Jun 16, 2023 7.986 8.115 7.823 7.927 390,932 +0.02(+0.25%)
Jun 15, 2023 8.253 8.298 7.868 7.907 258,104 -0.35(-4.19%)
Jun 14, 2023 8.490 8.609 8.209 8.253 168,458 -0.17(-2.00%)
Jun 13, 2023 8.283 8.530 8.223 8.421 174,381 +0.17(+2.04%)
Jun 12, 2023 8.520 8.619 8.223 8.253 297,743 -0.25(-2.91%)
Jun 09, 2023 8.609 8.698 8.421 8.500 236,038 -0.08(-0.92%)
Jun 08, 2023 8.767 8.807 8.431 8.579 154,835 -0.14(-1.59%)
Jun 07, 2023 8.550 9.029 8.550 8.718 366,212 +0.27(+3.16%)
Jun 06, 2023 8.115 8.540 8.036 8.451 379,513 +0.35(+4.27%)
Jun 05, 2023 8.194 8.263 7.966 8.105 364,774 -0.07(-0.85%)
Jun 02, 2023 7.976 8.223 7.976 8.174 360,498 +0.36(+4.55%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.