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 )

4.730 +0.070 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2023 7.209 7.454 7.091 7.425 197,555 +0.31(+4.42%)
Sep 28, 2023 7.110 7.120 6.973 7.110 203,131 +0.00(+0.00%)
Sep 27, 2023 7.228 7.267 7.032 7.110 183,820 -0.07(-0.96%)
Sep 26, 2023 7.307 7.376 7.140 7.179 361,956 -0.16(-2.14%)
Sep 25, 2023 7.228 7.361 7.307 7.336 173,711 +0.05(+0.67%)
Sep 22, 2023 7.317 7.425 7.209 7.287 349,499 +0.03(+0.41%)
Sep 21, 2023 7.346 7.346 7.120 7.258 275,421 -0.12(-1.60%)
Sep 20, 2023 7.444 7.469 7.277 7.376 368,304 -0.01(-0.13%)
Sep 19, 2023 7.287 7.513 7.229 7.385 389,205 +0.12(+1.69%)
Sep 18, 2023 6.826 7.282 6.811 7.263 562,388 +0.47(+6.86%)
Sep 15, 2023 6.600 6.845 6.590 6.796 310,218 +0.21(+3.13%)
Sep 14, 2023 6.560 6.649 6.536 6.590 434,177 +0.05(+0.83%)
Sep 13, 2023 6.541 6.639 6.462 6.536 229,374 +0.00(+0.08%)
Sep 12, 2023 6.462 6.536 6.443 6.531 280,398 +0.03(+0.45%)
Sep 11, 2023 6.629 6.629 6.462 6.501 270,874 -0.07(-1.12%)
Sep 08, 2023 6.580 6.590 6.364 6.575 579,050 -0.00(-0.07%)
Sep 07, 2023 6.610 6.649 6.413 6.580 341,112 -0.10(-1.47%)
Sep 06, 2023 6.757 6.776 6.551 6.678 271,002 -0.07(-1.09%)
Sep 05, 2023 7.071 7.094 6.708 6.752 211,760 -0.38(-5.30%)
Sep 01, 2023 7.110 7.317 7.105 7.130 143,078 +0.07(+0.97%)
Aug 31, 2023 7.022 7.228 6.934 7.061 280,888 +0.06(+0.84%)
Aug 30, 2023 7.101 7.101 6.845 7.002 292,221 -0.08(-1.11%)
Aug 29, 2023 7.238 7.238 7.012 7.081 334,775 -0.07(-0.96%)
Aug 28, 2023 7.366 7.572 7.140 7.150 202,026 -0.17(-2.28%)
Aug 25, 2023 7.376 7.493 7.277 7.317 277,170 +0.01(+0.13%)
Aug 24, 2023 7.857 7.857 7.238 7.307 211,066 -0.55(-7.00%)
Aug 23, 2023 8.004 8.063 7.857 7.857 182,896 -0.19(-2.32%)
Aug 22, 2023 8.230 8.304 7.945 8.043 199,096 -0.14(-1.68%)
Aug 21, 2023 8.181 8.250 8.053 8.181 186,195 +0.02(+0.24%)
Aug 18, 2023 7.994 8.240 7.945 8.161 171,170 +0.04(+0.48%)
Aug 17, 2023 8.210 8.299 8.004 8.122 218,830 -0.09(-1.08%)
Aug 16, 2023 7.965 8.240 7.965 8.210 213,121 +0.27(+3.47%)
Aug 15, 2023 8.073 8.102 7.813 7.935 276,009 -0.23(-2.77%)
Aug 14, 2023 8.868 8.868 8.142 8.161 328,596 -0.79(-8.78%)
Aug 11, 2023 8.436 9.212 8.426 8.947 812,073 +0.51(+5.99%)
Aug 10, 2023 8.647 8.696 8.363 8.441 325,201 -0.14(-1.60%)
Aug 09, 2023 8.852 8.873 8.324 8.578 280,220 -0.28(-3.20%)
Aug 08, 2023 7.540 8.887 7.511 8.862 927,436 +0.59(+7.10%)
Aug 07, 2023 8.333 8.422 7.981 8.275 334,979 -0.10(-1.17%)
Aug 04, 2023 8.294 8.519 8.221 8.373 104,136 +0.10(+1.18%)
Aug 03, 2023 8.187 8.373 8.098 8.275 153,230 +0.09(+1.08%)
Aug 02, 2023 8.324 8.353 8.089 8.187 265,243 -0.21(-2.45%)
Aug 01, 2023 8.647 8.653 8.382 8.392 170,006 -0.32(-3.71%)
Jul 31, 2023 8.588 8.843 8.588 8.715 218,272 +0.13(+1.48%)
Jul 28, 2023 8.353 8.617 8.255 8.588 253,986 +0.35(+4.28%)
Jul 27, 2023 8.363 8.510 8.206 8.235 223,636 -0.10(-1.18%)
Jul 26, 2023 8.255 8.397 8.177 8.333 207,996 +0.09(+1.07%)
Jul 25, 2023 8.529 8.529 8.128 8.245 220,404 -0.26(-3.11%)
Jul 24, 2023 8.275 8.519 8.216 8.510 254,929 +0.23(+2.72%)
Jul 21, 2023 8.568 8.578 8.196 8.284 171,603 -0.19(-2.20%)
Jul 20, 2023 8.617 8.657 8.397 8.471 196,573 -0.12(-1.37%)
Jul 19, 2023 8.598 8.813 8.559 8.588 185,327 +0.06(+0.69%)
Jul 18, 2023 8.559 8.813 8.446 8.529 151,615 -0.02(-0.23%)
Jul 17, 2023 8.852 8.862 8.519 8.549 187,496 -0.24(-2.78%)
Jul 14, 2023 9.303 9.303 8.759 8.794 289,984 -0.55(-5.87%)
Jul 13, 2023 9.303 9.381 9.131 9.342 146,578 +0.07(+0.74%)
Jul 12, 2023 8.980 9.303 8.813 9.273 216,673 +0.50(+5.69%)
Jul 11, 2023 8.539 8.843 8.519 8.774 168,828 +0.28(+3.34%)
Jul 10, 2023 8.245 8.529 8.245 8.490 169,353 +0.24(+2.97%)
Jul 07, 2023 8.226 8.480 8.157 8.245 166,499 +0.06(+0.72%)
Jul 06, 2023 8.529 8.578 8.059 8.187 296,210 -0.50(-5.75%)
Jul 05, 2023 8.754 8.999 8.392 8.686 401,500 -0.09(-1.00%)
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.