Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clarus Corp (NQ: CLAR )

5.790 -0.020 (-0.34%)
Streaming Delayed Price Updated: 12:18 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 5.940 5.940 5.760 5.810 469,215 -0.18(-3.01%)
Feb 16, 2024 6.090 6.090 5.915 5.990 199,616 -0.17(-2.76%)
Feb 15, 2024 6.150 6.240 6.069 6.160 316,292 +0.08(+1.32%)
Feb 14, 2024 5.980 6.100 5.920 6.080 156,007 +0.17(+2.88%)
Feb 13, 2024 6.020 6.100 5.820 5.910 244,596 -0.36(-5.74%)
Feb 12, 2024 6.140 6.370 6.140 6.270 266,092 +0.10(+1.62%)
Feb 09, 2024 6.120 6.250 6.035 6.170 123,960 +0.12(+1.98%)
Feb 08, 2024 5.870 6.215 5.850 6.050 223,030 +0.22(+3.77%)
Feb 07, 2024 5.970 5.970 5.775 5.830 223,809 -0.15(-2.51%)
Feb 06, 2024 5.840 6.000 5.820 5.980 142,125 +0.16(+2.75%)
Feb 05, 2024 5.880 5.970 5.700 5.820 199,334 -0.16(-2.68%)
Feb 02, 2024 5.940 6.040 5.810 5.980 141,032 -0.08(-1.32%)
Feb 01, 2024 6.090 6.120 5.850 6.060 153,115 +0.14(+2.36%)
Jan 31, 2024 6.260 6.260 5.900 5.920 311,539 -0.28(-4.52%)
Jan 30, 2024 6.410 6.410 6.100 6.200 276,393 -0.23(-3.58%)
Jan 29, 2024 6.230 6.450 6.080 6.430 237,266 +0.24(+3.88%)
Jan 26, 2024 6.280 6.380 6.150 6.190 161,091 -0.01(-0.16%)
Jan 25, 2024 6.490 6.490 6.100 6.200 206,167 -0.19(-2.97%)
Jan 24, 2024 6.470 6.600 6.335 6.390 257,592 +0.04(+0.63%)
Jan 23, 2024 6.380 6.660 6.320 6.350 273,629 +0.02(+0.32%)
Jan 22, 2024 5.920 6.340 5.910 6.330 224,409 +0.45(+7.65%)
Jan 19, 2024 5.780 5.900 5.630 5.880 140,671 +0.15(+2.62%)
Jan 18, 2024 5.740 5.750 5.590 5.730 188,858 +0.06(+1.06%)
Jan 17, 2024 5.690 5.740 5.590 5.670 172,416 -0.09(-1.56%)
Jan 16, 2024 5.810 5.845 5.620 5.760 233,315 -0.12(-2.04%)
Jan 12, 2024 5.950 6.000 5.842 5.880 154,843 +0.06(+1.03%)
Jan 11, 2024 5.950 5.950 5.710 5.820 243,138 -0.14(-2.35%)
Jan 10, 2024 6.000 6.050 5.846 5.960 165,676 -0.05(-0.83%)
Jan 09, 2024 6.080 6.110 5.920 6.010 199,195 -0.09(-1.48%)
Jan 08, 2024 6.220 6.350 6.060 6.100 192,761 -0.08(-1.29%)
Jan 05, 2024 6.250 6.380 6.160 6.180 315,595 -0.12(-1.90%)
Jan 04, 2024 5.820 6.430 5.750 6.300 578,026 +0.18(+2.94%)
Jan 03, 2024 6.180 6.500 6.100 6.120 339,127 -0.44(-6.71%)
Jan 02, 2024 6.920 7.180 6.520 6.560 673,474 -0.33(-4.86%)
Dec 29, 2023 6.460 7.020 6.350 6.895 1,984,853 +0.44(+6.90%)
Dec 28, 2023 6.720 6.760 6.320 6.450 373,871 -0.33(-4.87%)
Dec 27, 2023 6.740 6.790 6.585 6.780 339,644 +0.07(+1.04%)
Dec 26, 2023 6.620 6.860 6.620 6.710 270,810 +0.20(+3.07%)
Dec 22, 2023 6.450 6.580 6.420 6.510 218,821 +0.06(+0.93%)
Dec 21, 2023 6.410 6.580 6.370 6.450 270,778 +0.06(+0.94%)
Dec 20, 2023 6.580 6.840 6.380 6.390 588,346 -0.09(-1.39%)
Dec 19, 2023 6.390 6.690 6.370 6.480 582,087 +0.08(+1.25%)
Dec 18, 2023 6.100 6.430 5.950 6.400 413,406 +0.32(+5.26%)
Dec 15, 2023 6.140 6.140 5.920 6.080 525,788 +0.01(+0.16%)
Dec 14, 2023 5.920 6.210 5.860 6.070 1,059,770 +0.21(+3.58%)
Dec 13, 2023 5.770 5.890 5.550 5.860 704,840 +0.24(+4.18%)
Dec 12, 2023 5.760 5.760 5.570 5.625 213,852 -0.16(-2.68%)
Dec 11, 2023 6.100 6.110 5.710 5.780 271,562 -0.28(-4.62%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.