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 )

6.750 -0.160 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 8.154 8.174 7.803 7.818 295,525 -0.36(-4.35%)
May 31, 2023 8.589 8.609 7.996 8.174 578,608 -0.47(-5.49%)
May 30, 2023 8.500 8.723 8.401 8.648 239,930 +0.23(+2.70%)
May 26, 2023 8.302 8.609 8.302 8.421 239,778 +0.10(+1.19%)
May 25, 2023 8.619 8.965 8.253 8.322 448,483 -0.02(-0.24%)
May 24, 2023 8.658 8.663 8.322 8.342 174,584 -0.32(-3.65%)
May 23, 2023 8.688 8.935 8.639 8.658 185,249 -0.02(-0.23%)
May 22, 2023 8.441 8.767 8.411 8.678 170,893 +0.26(+3.05%)
May 19, 2023 8.708 8.708 8.391 8.421 175,437 -0.17(-1.96%)
May 18, 2023 8.747 8.782 8.535 8.589 270,124 -0.15(-1.70%)
May 17, 2023 8.629 8.836 8.530 8.737 260,520 +0.15(+1.73%)
May 16, 2023 8.816 8.945 8.372 8.589 313,356 -0.34(-3.77%)
May 15, 2023 8.648 9.036 8.609 8.925 273,464 +0.29(+3.32%)
May 12, 2023 8.500 8.718 8.401 8.639 252,875 +0.19(+2.22%)
May 11, 2023 8.421 8.480 8.199 8.451 247,127 -0.02(-0.23%)
May 10, 2023 8.382 8.599 8.253 8.470 314,386 +0.22(+2.63%)
May 09, 2023 8.194 8.406 8.006 8.253 256,119 -0.01(-0.12%)
May 08, 2023 8.530 8.727 8.253 8.263 229,436 -0.19(-2.22%)
May 05, 2023 8.569 8.698 8.154 8.451 257,013 +0.03(+0.41%)
May 04, 2023 8.465 8.662 8.288 8.416 340,274 -0.12(-1.39%)
May 03, 2023 8.042 8.879 8.042 8.534 609,880 -0.35(-3.99%)
May 02, 2023 9.254 9.520 8.741 8.889 703,634 -0.48(-5.15%)
May 01, 2023 9.530 9.569 9.352 9.372 629,053 -0.22(-2.26%)
Apr 28, 2023 9.333 9.697 9.323 9.589 467,070 +0.21(+2.21%)
Apr 27, 2023 9.283 9.382 9.111 9.382 297,108 +0.17(+1.82%)
Apr 26, 2023 9.086 9.392 8.958 9.214 324,456 +0.11(+1.19%)
Apr 25, 2023 9.402 9.451 9.086 9.106 310,408 -0.40(-4.25%)
Apr 24, 2023 9.628 9.717 9.244 9.510 258,398 -0.14(-1.43%)
Apr 21, 2023 9.451 9.766 9.382 9.648 294,749 +0.21(+2.19%)
Apr 20, 2023 9.530 9.776 9.254 9.441 372,166 -0.18(-1.84%)
Apr 19, 2023 9.441 9.707 9.313 9.618 252,962 +0.12(+1.24%)
Apr 18, 2023 9.530 9.875 9.342 9.500 301,691 +0.05(+0.52%)
Apr 17, 2023 9.362 9.806 9.313 9.451 242,249 +0.05(+0.52%)
Apr 14, 2023 9.747 9.870 9.392 9.402 283,832 -0.33(-3.34%)
Apr 13, 2023 9.766 9.894 9.431 9.727 264,661 -0.04(-0.40%)
Apr 12, 2023 10.23 10.28 9.727 9.766 331,405 -0.37(-3.69%)
Apr 11, 2023 9.411 10.19 9.411 10.14 564,674 +0.77(+8.20%)
Apr 10, 2023 8.712 9.490 8.712 9.372 401,341 +0.59(+6.73%)
Apr 06, 2023 8.722 8.879 8.564 8.781 229,343 +0.09(+1.02%)
Apr 05, 2023 8.475 8.773 8.416 8.692 378,049 -0.48(-5.26%)
Apr 04, 2023 9.313 9.471 9.032 9.175 187,048 -0.11(-1.17%)
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.