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 (%)
Feb 28, 2023 8.110 10.14 8.011 9.732 1,093,415 +0.20(+2.06%)
Feb 27, 2023 9.879 10.06 9.427 9.535 466,255 -0.20(-2.02%)
Feb 24, 2023 9.899 10.12 9.545 9.732 739,377 -0.37(-3.70%)
Feb 23, 2023 9.624 10.19 9.515 10.11 664,033 +0.58(+6.14%)
Feb 22, 2023 9.653 9.692 9.447 9.520 377,245 -0.13(-1.37%)
Feb 21, 2023 9.565 9.761 9.417 9.653 419,640 -0.08(-0.81%)
Feb 17, 2023 9.594 9.742 9.314 9.732 312,720 +0.18(+1.85%)
Feb 16, 2023 9.594 9.938 9.437 9.555 462,104 -0.14(-1.42%)
Feb 15, 2023 9.751 9.820 9.427 9.692 547,633 -0.11(-1.10%)
Feb 14, 2023 9.683 9.840 9.398 9.801 288,525 +0.09(+0.91%)
Feb 13, 2023 9.378 9.982 9.260 9.712 340,887 +0.33(+3.56%)
Feb 10, 2023 9.142 9.388 8.955 9.378 311,612 +0.22(+2.36%)
Feb 09, 2023 9.830 9.830 9.137 9.162 262,577 -0.47(-4.90%)
Feb 08, 2023 9.653 9.781 9.456 9.633 213,464 -0.11(-1.11%)
Feb 07, 2023 9.653 9.771 9.486 9.742 231,368 +0.09(+0.92%)
Feb 06, 2023 10.08 10.11 9.604 9.653 329,038 -0.45(-4.47%)
Feb 03, 2023 10.06 10.32 9.860 10.11 368,694 -0.11(-1.06%)
Feb 02, 2023 10.26 10.54 10.04 10.21 535,953 +0.05(+0.48%)
Feb 01, 2023 9.830 10.27 9.751 10.16 415,046 +0.29(+2.89%)
Jan 31, 2023 9.810 9.899 9.761 9.879 461,086 +0.09(+0.90%)
Jan 30, 2023 9.702 10.25 9.663 9.791 477,892 -0.01(-0.10%)
Jan 27, 2023 9.555 9.918 9.407 9.801 489,129 +0.24(+2.47%)
Jan 26, 2023 9.692 9.742 9.339 9.565 368,395 +0.00(+0.00%)
Jan 25, 2023 9.348 9.594 8.808 9.565 301,993 +0.13(+1.35%)
Jan 24, 2023 9.466 9.515 9.073 9.437 476,238 -0.13(-1.34%)
Jan 23, 2023 9.702 9.796 9.515 9.565 508,004 -0.10(-1.02%)
Jan 20, 2023 9.299 9.673 9.240 9.663 254,990 +0.48(+5.25%)
Jan 19, 2023 9.191 9.284 8.945 9.181 352,226 -0.01(-0.11%)
Jan 18, 2023 9.289 9.456 9.108 9.191 240,214 -0.01(-0.11%)
Jan 17, 2023 9.378 9.456 9.103 9.201 209,189 -0.17(-1.78%)
Jan 13, 2023 9.024 9.427 8.945 9.368 300,568 +0.29(+3.25%)
Jan 12, 2023 8.768 9.157 8.660 9.073 350,405 +0.36(+4.18%)
Jan 11, 2023 8.415 8.709 8.375 8.709 225,285 +0.38(+4.60%)
Jan 10, 2023 8.375 8.501 8.174 8.326 226,334 -0.03(-0.35%)
Jan 09, 2023 8.415 8.552 8.306 8.356 326,184 +0.06(+0.71%)
Jan 06, 2023 8.257 8.385 8.090 8.297 285,099 +0.05(+0.60%)
Jan 05, 2023 8.002 8.395 7.894 8.247 371,315 +0.17(+2.07%)
Jan 04, 2023 7.815 8.110 7.717 8.080 378,199 +0.40(+5.25%)
Jan 03, 2023 7.785 7.962 7.431 7.677 418,927 -0.03(-0.38%)
Dec 30, 2022 7.599 7.894 7.490 7.707 566,861 -0.04(-0.51%)
Dec 29, 2022 7.373 7.884 7.373 7.746 451,467 +0.47(+6.49%)
Dec 28, 2022 7.009 7.304 6.989 7.274 441,391 +0.28(+3.93%)
Dec 27, 2022 6.999 7.019 6.743 6.999 910,389 -0.03(-0.42%)
Dec 23, 2022 7.058 7.122 6.896 7.028 260,686 -0.02(-0.28%)
Dec 22, 2022 7.196 7.196 6.812 7.048 388,588 -0.23(-3.11%)
Dec 21, 2022 7.205 7.314 7.117 7.274 288,346 +0.21(+2.92%)
Dec 20, 2022 7.314 7.412 7.033 7.068 319,029 -0.32(-4.39%)
Dec 19, 2022 7.648 7.648 7.353 7.392 352,354 -0.24(-3.09%)
Dec 16, 2022 7.648 7.766 7.589 7.628 408,651 -0.13(-1.65%)
Dec 15, 2022 7.864 7.952 7.677 7.756 373,501 -0.14(-1.74%)
Dec 14, 2022 8.188 8.552 7.894 7.894 499,344 -0.16(-1.95%)
Dec 13, 2022 8.483 8.572 7.913 8.051 389,704 +0.05(+0.61%)
Dec 12, 2022 7.785 8.046 7.697 8.002 299,565 +0.17(+2.13%)
Dec 09, 2022 7.933 8.070 7.815 7.835 317,325 -0.13(-1.60%)
Dec 08, 2022 7.766 8.011 7.648 7.962 241,522 +0.18(+2.27%)
Dec 07, 2022 7.835 7.957 7.736 7.785 293,325 -0.13(-1.61%)
Dec 06, 2022 7.894 8.011 7.663 7.913 316,433 +0.02(+0.25%)
Dec 05, 2022 8.070 8.139 7.859 7.894 450,465 -0.24(-2.90%)
Dec 02, 2022 8.061 8.346 7.736 8.129 316,345 -0.02(-0.24%)
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.