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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarus Corp (NQ: CLAR )

4.670 -0.060 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 6.311 6.321 6.177 6.271 169,431 -0.12(-1.86%)
Apr 29, 2024 6.222 6.440 6.123 6.390 130,040 +0.17(+2.71%)
Apr 26, 2024 6.034 6.252 6.014 6.222 103,328 +0.21(+3.46%)
Apr 25, 2024 6.153 6.153 6.004 6.014 142,756 -0.23(-3.65%)
Apr 24, 2024 6.083 6.262 6.083 6.242 113,805 +0.15(+2.44%)
Apr 23, 2024 5.954 6.192 5.954 6.093 100,639 +0.08(+1.32%)
Apr 22, 2024 6.192 6.212 5.994 6.014 115,399 -0.17(-2.72%)
Apr 19, 2024 6.034 6.212 5.994 6.182 172,906 +0.14(+2.30%)
Apr 18, 2024 5.954 6.103 5.905 6.044 149,068 +0.12(+2.09%)
Apr 17, 2024 6.143 6.212 5.895 5.920 144,070 -0.20(-3.32%)
Apr 16, 2024 6.153 6.232 6.103 6.123 195,078 -0.10(-1.59%)
Apr 15, 2024 6.063 6.281 6.063 6.222 190,296 +0.19(+3.12%)
Apr 12, 2024 6.321 6.341 6.004 6.034 184,979 -0.29(-4.55%)
Apr 11, 2024 6.281 6.430 6.212 6.321 413,362 +0.05(+0.79%)
Apr 10, 2024 6.321 6.351 5.984 6.271 234,931 -0.25(-3.80%)
Apr 09, 2024 6.549 6.678 6.489 6.519 195,947 -0.03(-0.45%)
Apr 08, 2024 6.569 6.697 6.480 6.549 179,655 +0.04(+0.61%)
Apr 05, 2024 6.430 6.608 6.393 6.509 138,692 +0.05(+0.77%)
Apr 04, 2024 6.559 6.747 6.425 6.460 194,918 -0.08(-1.21%)
Apr 03, 2024 6.410 6.648 6.410 6.539 186,853 +0.07(+1.07%)
Apr 02, 2024 6.846 6.856 6.440 6.470 243,578 -0.31(-4.53%)
Apr 01, 2024 6.757 6.940 6.638 6.777 217,334 +0.09(+1.33%)
Mar 28, 2024 6.876 7.005 6.678 6.688 290,337 -0.16(-2.32%)
Mar 27, 2024 6.688 6.896 6.678 6.846 199,759 +0.20(+2.98%)
Mar 26, 2024 6.608 6.806 6.608 6.648 198,041 +0.05(+0.75%)
Mar 25, 2024 6.846 6.906 6.549 6.598 221,826 -0.24(-3.48%)
Mar 22, 2024 7.015 7.015 6.831 6.836 215,826 -0.18(-2.54%)
Mar 21, 2024 6.955 7.242 6.906 7.015 317,116 +0.11(+1.58%)
Mar 20, 2024 6.658 7.024 6.638 6.906 360,449 +0.20(+2.95%)
Mar 19, 2024 6.559 6.806 6.529 6.707 352,544 +0.11(+1.65%)
Mar 18, 2024 6.688 6.717 6.539 6.598 312,983 -0.10(-1.48%)
Mar 15, 2024 6.549 6.787 6.549 6.697 487,036 +0.13(+1.96%)
Mar 14, 2024 6.524 6.653 6.406 6.569 658,663 +0.03(+0.53%)
Mar 13, 2024 6.455 6.554 6.238 6.534 576,265 +0.14(+2.16%)
Mar 12, 2024 6.712 6.811 6.396 6.396 666,618 -0.27(-4.00%)
Mar 11, 2024 6.376 6.712 5.967 6.662 751,397 +0.20(+3.05%)
Mar 08, 2024 5.221 6.534 5.221 6.465 1,166,740 +1.26(+24.29%)
Mar 07, 2024 5.527 5.567 5.182 5.202 342,051 -0.32(-5.72%)
Mar 06, 2024 5.557 5.567 5.419 5.518 257,397 +0.02(+0.36%)
Mar 05, 2024 5.725 5.848 5.478 5.498 273,762 -0.23(-3.97%)
Mar 04, 2024 5.902 5.912 5.497 5.725 349,896 -0.12(-2.03%)
Mar 01, 2024 5.745 5.902 5.610 5.843 730,775 +0.16(+2.78%)
Feb 29, 2024 5.656 5.754 5.557 5.685 348,295 +0.17(+3.04%)
Feb 28, 2024 5.616 5.656 5.508 5.518 289,874 -0.16(-2.78%)
Feb 27, 2024 5.853 5.853 5.606 5.675 553,946 -0.14(-2.38%)
Feb 26, 2024 5.725 5.893 5.695 5.814 230,448 +0.09(+1.55%)
Feb 23, 2024 5.656 5.735 5.547 5.725 283,046 +0.05(+0.87%)
Feb 22, 2024 5.784 5.784 5.636 5.675 268,951 -0.13(-2.21%)
Feb 21, 2024 5.725 5.823 5.636 5.804 208,100 +0.07(+1.20%)
Feb 20, 2024 5.863 5.863 5.685 5.735 475,379 -0.18(-3.01%)
Feb 16, 2024 6.011 6.011 5.838 5.912 202,238 -0.17(-2.76%)
Feb 15, 2024 6.070 6.159 5.990 6.080 320,447 +0.08(+1.32%)
Feb 14, 2024 5.902 6.021 5.843 6.001 158,056 +0.17(+2.88%)
Feb 13, 2024 5.942 6.021 5.745 5.833 247,809 -0.36(-5.74%)
Feb 12, 2024 6.060 6.287 6.060 6.189 269,587 +0.10(+1.62%)
Feb 09, 2024 6.041 6.169 5.957 6.090 125,588 +0.12(+1.98%)
Feb 08, 2024 5.794 6.134 5.774 5.972 225,960 +0.22(+3.77%)
Feb 07, 2024 5.893 5.893 5.700 5.754 226,749 -0.15(-2.51%)
Feb 06, 2024 5.764 5.922 5.745 5.902 143,992 +0.16(+2.75%)
Feb 05, 2024 5.804 5.893 5.626 5.745 201,952 -0.16(-2.68%)
Feb 02, 2024 5.863 5.962 5.735 5.902 142,884 -0.08(-1.32%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.