Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarus Corp (NQ: CLAR )

5.870 -0.190 (-3.14%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 11, 2023 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 (%)
Dec 08, 2023 6.000 6.140 5.950 6.060 184,140 -0.02(-0.33%)
Dec 07, 2023 6.200 6.200 6.050 6.080 190,322 -0.16(-2.56%)
Dec 06, 2023 6.080 6.330 6.070 6.240 360,064 +0.24(+4.00%)
Dec 05, 2023 6.290 6.290 5.950 6.000 213,071 -0.27(-4.31%)
Dec 04, 2023 6.270 6.570 6.120 6.270 375,718 +0.00(+0.00%)
Dec 01, 2023 5.680 6.285 5.630 6.270 471,641 +0.58(+10.19%)
Nov 30, 2023 5.430 5.790 5.352 5.690 906,454 +0.25(+4.60%)
Nov 29, 2023 5.340 5.520 5.335 5.440 201,164 +0.13(+2.45%)
Nov 28, 2023 5.320 5.390 5.150 5.310 304,611 -0.01(-0.19%)
Nov 27, 2023 5.340 5.370 5.210 5.320 219,105 -0.05(-0.93%)
Nov 24, 2023 5.220 5.440 5.210 5.370 124,434 +0.15(+2.78%)
Nov 22, 2023 5.210 5.325 4.990 5.225 214,003 +0.04(+0.87%)
Nov 21, 2023 5.180 5.400 5.050 5.180 650,008 -0.04(-0.77%)
Nov 20, 2023 5.250 5.450 5.160 5.220 512,140 +0.01(+0.19%)
Nov 17, 2023 5.080 5.240 4.985 5.210 1,057,105 +0.21(+4.20%)
Nov 16, 2023 5.030 5.070 4.900 5.000 754,100 -0.08(-1.57%)
Nov 15, 2023 5.120 5.270 5.050 5.080 444,634 -0.03(-0.59%)
Nov 14, 2023 5.230 5.300 4.949 5.110 647,352 +0.14(+2.82%)
Nov 13, 2023 4.960 5.077 4.900 4.970 278,233 -0.00(-0.10%)
Nov 10, 2023 4.975 5.015 4.746 4.975 352,721 +0.08(+1.63%)
Nov 09, 2023 5.074 5.104 4.776 4.895 493,536 -0.20(-3.91%)
Nov 08, 2023 5.691 5.851 5.084 5.094 689,523 -0.68(-11.72%)
Nov 07, 2023 5.821 6.050 5.671 5.771 285,438 -0.03(-0.51%)
Nov 06, 2023 6.060 6.060 5.791 5.801 161,069 -0.25(-4.11%)
Nov 03, 2023 5.970 6.079 5.711 6.050 456,825 +0.27(+4.65%)
Nov 02, 2023 5.851 5.900 5.647 5.781 295,563 +0.05(+0.87%)
Nov 01, 2023 5.731 5.791 5.572 5.731 135,237 -0.03(-0.52%)
Oct 31, 2023 5.711 5.851 5.652 5.761 128,290 +0.08(+1.40%)
Oct 30, 2023 5.592 5.741 5.512 5.681 141,114 +0.10(+1.78%)
Oct 27, 2023 5.691 5.831 5.552 5.582 146,234 -0.13(-2.26%)
Oct 26, 2023 5.453 5.826 5.353 5.711 247,959 +0.26(+4.74%)
Oct 25, 2023 5.443 5.502 5.264 5.453 171,806 -0.01(-0.18%)
Oct 24, 2023 5.463 5.671 5.443 5.463 188,172 +0.04(+0.83%)
Oct 23, 2023 5.313 5.582 5.244 5.418 297,733 +0.08(+1.49%)
Oct 20, 2023 5.413 5.443 5.293 5.338 238,990 -0.05(-1.01%)
Oct 19, 2023 5.662 5.671 5.323 5.393 384,623 -0.25(-4.41%)
Oct 18, 2023 6.000 6.000 5.632 5.642 217,280 -0.37(-6.13%)
Oct 17, 2023 5.831 6.129 5.791 6.010 191,619 +0.18(+3.07%)
Oct 16, 2023 5.880 5.958 5.751 5.831 178,404 +0.00(+0.00%)
Oct 13, 2023 5.622 5.880 5.572 5.831 319,502 +0.22(+3.90%)
Oct 12, 2023 6.119 6.119 5.403 5.612 578,739 -0.48(-7.92%)
Oct 11, 2023 6.249 6.288 6.010 6.094 185,727 -0.17(-2.78%)
Oct 10, 2023 6.338 6.606 6.199 6.269 226,455 +0.02(+0.40%)
Oct 09, 2023 6.189 6.298 6.069 6.244 245,702 -0.01(-0.24%)
Oct 06, 2023 6.477 6.487 6.219 6.259 351,140 -0.25(-3.82%)
Oct 05, 2023 6.925 6.955 6.497 6.507 293,325 -0.42(-6.03%)
Oct 04, 2023 7.184 7.234 6.910 6.925 195,004 -0.24(-3.33%)
Oct 03, 2023 7.184 7.249 7.124 7.164 172,661 -0.07(-0.96%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.