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:

Clarus Corp (NQ: CLAR )

6.560 -0.160 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.640 6.720 6.520 6.560 86,611 -0.16(-2.38%)
Jun 13, 2024 6.860 6.930 6.650 6.720 117,331 -0.17(-2.47%)
Jun 12, 2024 6.960 7.070 6.870 6.890 107,040 +0.11(+1.62%)
Jun 11, 2024 6.610 6.808 6.550 6.780 120,520 +0.13(+1.95%)
Jun 10, 2024 6.640 6.750 6.557 6.650 92,603 -0.02(-0.30%)
Jun 07, 2024 6.740 6.760 6.620 6.670 137,156 -0.19(-2.77%)
Jun 06, 2024 6.810 6.890 6.770 6.860 101,779 +0.02(+0.29%)
Jun 05, 2024 6.680 6.880 6.590 6.840 118,069 +0.16(+2.40%)
Jun 04, 2024 6.680 6.755 6.590 6.680 135,552 -0.01(-0.15%)
Jun 03, 2024 7.000 7.130 6.670 6.690 222,684 -0.31(-4.43%)
May 31, 2024 6.830 7.050 6.830 7.000 176,713 +0.19(+2.79%)
May 30, 2024 6.830 6.930 6.790 6.810 116,319 +0.07(+1.04%)
May 29, 2024 6.800 6.900 6.740 6.740 105,540 -0.17(-2.46%)
May 28, 2024 6.850 6.970 6.790 6.910 122,475 +0.14(+2.07%)
May 24, 2024 6.740 6.805 6.655 6.770 105,378 +0.08(+1.20%)
May 23, 2024 6.760 6.760 6.607 6.690 192,754 -0.01(-0.15%)
May 22, 2024 6.770 6.810 6.690 6.700 129,309 -0.11(-1.62%)
May 21, 2024 6.900 6.905 6.640 6.810 104,759 -0.12(-1.73%)
May 20, 2024 6.930 7.010 6.870 6.930 183,437 +0.00(+0.00%)
May 17, 2024 6.790 7.120 6.630 6.930 360,756 +0.18(+2.67%)
May 16, 2024 6.970 7.000 6.700 6.750 239,239 -0.23(-3.30%)
May 15, 2024 7.040 7.110 6.970 6.980 143,355 -0.02(-0.29%)
May 14, 2024 6.920 7.240 6.860 7.000 250,770 +0.21(+3.09%)
May 13, 2024 6.780 6.885 6.740 6.790 152,110 +0.02(+0.30%)
May 10, 2024 6.860 6.900 6.725 6.770 165,279 -0.07(-1.02%)
May 09, 2024 6.830 6.900 6.790 6.840 142,948 +0.04(+0.51%)
May 08, 2024 6.695 6.935 6.596 6.805 208,019 +0.06(+0.89%)
May 07, 2024 6.984 7.034 6.735 6.745 304,638 -0.24(-3.42%)
May 06, 2024 7.283 7.283 6.925 6.984 321,523 -0.30(-4.10%)
May 03, 2024 6.327 7.522 6.327 7.283 598,596 +1.15(+18.67%)
May 02, 2024 6.377 6.396 6.088 6.137 209,059 -0.19(-2.99%)
May 01, 2024 6.347 6.491 6.302 6.327 147,969 +0.02(+0.32%)
Apr 30, 2024 6.347 6.357 6.212 6.307 168,481 -0.12(-1.86%)
Apr 29, 2024 6.257 6.476 6.157 6.426 129,311 +0.17(+2.71%)
Apr 26, 2024 6.068 6.287 6.048 6.257 102,749 +0.21(+3.46%)
Apr 25, 2024 6.187 6.187 6.038 6.048 141,956 -0.23(-3.65%)
Apr 24, 2024 6.118 6.297 6.118 6.277 113,167 +0.15(+2.44%)
Apr 23, 2024 5.988 6.227 5.988 6.127 100,075 +0.08(+1.32%)
Apr 22, 2024 6.227 6.247 6.028 6.048 114,753 -0.17(-2.72%)
Apr 19, 2024 6.068 6.247 6.028 6.217 171,937 +0.14(+2.30%)
Apr 18, 2024 5.988 6.137 5.938 6.078 148,232 +0.12(+2.09%)
Apr 17, 2024 6.177 6.247 5.928 5.953 143,263 -0.20(-3.32%)
Apr 16, 2024 6.187 6.267 6.137 6.157 193,985 -0.10(-1.59%)
Apr 15, 2024 6.098 6.317 6.098 6.257 189,229 +0.19(+3.12%)
Apr 12, 2024 6.357 6.377 6.038 6.068 183,942 -0.29(-4.55%)
Apr 11, 2024 6.317 6.466 6.247 6.357 411,045 +0.05(+0.79%)
Apr 10, 2024 6.357 6.387 6.018 6.307 233,615 -0.25(-3.80%)
Apr 09, 2024 6.586 6.715 6.526 6.556 194,849 -0.03(-0.45%)
Apr 08, 2024 6.606 6.735 6.516 6.586 178,648 +0.04(+0.61%)
Apr 05, 2024 6.466 6.646 6.429 6.546 137,914 +0.05(+0.77%)
Apr 04, 2024 6.596 6.785 6.461 6.496 193,825 -0.08(-1.21%)
Apr 03, 2024 6.446 6.685 6.446 6.576 185,806 +0.07(+1.07%)
Apr 02, 2024 6.885 6.895 6.476 6.506 242,213 -0.31(-4.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.