Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2018 7.000 7.047 6.952 6.952 28,157 -0.09(-1.34%)
May 30, 2018 7.000 7.094 7.000 7.047 34,987 +0.00(+0.00%)
May 29, 2018 7.000 7.047 6.952 7.047 26,911 +0.00(+0.00%)
May 25, 2018 7.047 7.047 7.047 0 -0.09(-1.32%)
May 24, 2018 7.047 7.189 7.000 7.141 88,579 +0.12(+1.68%)
May 23, 2018 7.094 7.094 7.000 7.023 72,288 -0.02(-0.34%)
May 22, 2018 6.952 7.141 6.905 7.047 75,645 +0.05(+0.68%)
May 21, 2018 6.905 7.047 6.905 7.000 33,552 +0.05(+0.68%)
May 18, 2018 7.000 7.000 6.952 6.952 45,353 +0.00(+0.00%)
May 17, 2018 6.952 7.000 6.905 6.952 63,942 +0.09(+1.38%)
May 16, 2018 6.810 6.952 6.805 6.858 86,063 +0.05(+0.69%)
May 15, 2018 6.669 6.810 6.669 6.810 47,127 +0.09(+1.41%)
May 14, 2018 6.716 6.810 6.669 6.716 59,370 +0.00(+0.00%)
May 11, 2018 6.763 6.810 6.669 6.716 52,720 +0.00(+0.00%)
May 10, 2018 6.858 6.858 6.621 6.716 177,795 -0.09(-1.39%)
May 09, 2018 6.763 6.905 6.763 6.810 67,355 +0.05(+0.70%)
May 08, 2018 6.716 6.905 6.669 6.763 199,293 +0.05(+0.70%)
May 07, 2018 6.763 6.810 6.621 6.716 84,770 -0.05(-0.70%)
May 04, 2018 6.621 6.858 6.621 6.763 113,317 +0.09(+1.42%)
May 03, 2018 6.810 6.810 6.621 6.669 173,988 -0.14(-2.08%)
May 02, 2018 6.669 6.858 6.669 6.810 138,858 +0.09(+1.41%)
May 01, 2018 6.763 6.810 6.574 6.716 42,816 -0.05(-0.70%)
Apr 30, 2018 6.669 6.858 6.669 6.763 78,321 +0.05(+0.70%)
Apr 27, 2018 6.763 6.763 6.669 6.716 58,522 +0.00(+0.00%)
Apr 26, 2018 6.716 6.763 6.669 6.716 67,926 +0.14(+2.16%)
Apr 25, 2018 6.669 6.703 6.574 6.574 51,212 -0.05(-0.71%)
Apr 24, 2018 6.621 6.763 6.574 6.621 104,253 +0.05(+0.72%)
Apr 23, 2018 6.621 6.858 6.432 6.574 190,754 +0.19(+2.96%)
Apr 20, 2018 6.337 6.432 6.243 6.385 45,666 +0.00(+0.00%)
Apr 19, 2018 6.432 6.479 6.290 6.385 49,695 -0.05(-0.74%)
Apr 18, 2018 6.432 6.479 6.337 6.432 47,667 +0.00(+0.00%)
Apr 17, 2018 6.385 6.527 6.337 6.432 46,054 +0.00(+0.00%)
Apr 16, 2018 6.432 6.479 6.361 6.432 74,789 +0.05(+0.74%)
Apr 13, 2018 6.432 6.432 6.337 6.385 30,210 +0.00(+0.00%)
Apr 12, 2018 6.479 6.527 6.385 6.385 59,386 -0.05(-0.74%)
Apr 11, 2018 6.290 6.456 6.243 6.432 51,692 +0.09(+1.49%)
Apr 10, 2018 6.337 6.432 6.196 6.337 146,668 +0.00(+0.00%)
Apr 09, 2018 6.290 6.385 6.243 6.337 29,481 +0.00(+0.00%)
Apr 06, 2018 6.337 6.432 6.290 6.337 28,558 +0.00(+0.00%)
Apr 05, 2018 6.479 6.479 6.337 6.337 31,069 -0.07(-1.11%)
Apr 04, 2018 6.385 6.479 6.243 6.408 56,268 +0.02(+0.37%)
Apr 03, 2018 6.290 6.479 6.243 6.385 68,185 +0.14(+2.27%)
Apr 02, 2018 6.337 6.337 6.148 6.243 35,514 -0.14(-2.22%)
Mar 29, 2018 6.385 6.385 6.385 0 +0.19(+3.05%)
Mar 28, 2018 6.148 6.196 6.101 6.196 48,616 +0.05(+0.77%)
Mar 27, 2018 6.196 6.243 6.148 6.148 88,170 -0.09(-1.52%)
Mar 26, 2018 6.243 6.243 6.006 6.243 133,529 +0.00(+0.00%)
Mar 23, 2018 6.432 6.479 6.196 6.243 135,301 -0.19(-2.94%)
Mar 22, 2018 6.432 6.479 6.385 6.432 120,601 -0.05(-0.73%)
Mar 21, 2018 6.432 6.574 6.385 6.479 94,700 +0.09(+1.48%)
Mar 20, 2018 6.479 6.527 6.337 6.385 78,433 -0.09(-1.46%)
Mar 19, 2018 6.574 6.621 6.337 6.479 94,279 -0.05(-0.72%)
Mar 16, 2018 6.669 6.739 6.479 6.527 206,452 -0.19(-2.82%)
Mar 15, 2018 6.621 6.763 6.574 6.716 111,715 +0.14(+2.16%)
Mar 14, 2018 6.716 6.716 6.432 6.574 61,032 -0.09(-1.42%)
Mar 13, 2018 7.236 7.236 6.669 6.669 143,797 +0.14(+2.17%)
Mar 12, 2018 6.479 6.618 6.385 6.527 84,181 +0.09(+1.47%)
Mar 09, 2018 6.574 6.574 6.432 6.432 46,197 -0.05(-0.73%)
Mar 08, 2018 6.621 6.621 6.432 6.479 114,021 +0.00(+0.00%)
Mar 07, 2018 6.479 6.527 6.385 6.479 109,222 +0.00(+0.00%)
Mar 06, 2018 6.385 6.574 6.300 6.479 140,505 +0.09(+1.48%)
Mar 05, 2018 6.337 6.432 6.337 6.385 24,418 +0.00(+0.00%)
Mar 02, 2018 6.337 6.527 6.290 6.385 44,094 +0.05(+0.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.