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 )

6.280 +0.190 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.120 6.340 6.120 6.280 188,537 +0.19(+3.12%)
Apr 12, 2024 6.380 6.400 6.060 6.090 183,269 -0.29(-4.55%)
Apr 11, 2024 6.340 6.490 6.270 6.380 409,541 +0.05(+0.79%)
Apr 10, 2024 6.380 6.410 6.040 6.330 232,760 -0.25(-3.80%)
Apr 09, 2024 6.610 6.740 6.550 6.580 194,136 -0.03(-0.45%)
Apr 08, 2024 6.630 6.760 6.540 6.610 177,995 +0.04(+0.61%)
Apr 05, 2024 6.490 6.670 6.453 6.570 137,410 +0.05(+0.77%)
Apr 04, 2024 6.620 6.810 6.485 6.520 193,116 -0.08(-1.21%)
Apr 03, 2024 6.470 6.710 6.470 6.600 185,126 +0.07(+1.07%)
Apr 02, 2024 6.910 6.920 6.500 6.530 241,327 -0.31(-4.53%)
Apr 01, 2024 6.820 7.005 6.700 6.840 215,325 +0.09(+1.33%)
Mar 28, 2024 6.940 7.070 6.740 6.750 287,653 -0.16(-2.32%)
Mar 27, 2024 6.750 6.960 6.740 6.910 197,913 +0.20(+2.98%)
Mar 26, 2024 6.670 6.870 6.670 6.710 196,211 +0.05(+0.75%)
Mar 25, 2024 6.910 6.970 6.610 6.660 219,776 -0.24(-3.48%)
Mar 22, 2024 7.080 7.080 6.895 6.900 213,831 -0.18(-2.54%)
Mar 21, 2024 7.020 7.310 6.970 7.080 314,185 +0.11(+1.58%)
Mar 20, 2024 6.720 7.090 6.700 6.970 357,117 +0.20(+2.95%)
Mar 19, 2024 6.620 6.870 6.590 6.770 349,285 +0.11(+1.65%)
Mar 18, 2024 6.750 6.780 6.600 6.660 310,090 -0.10(-1.48%)
Mar 15, 2024 6.610 6.850 6.610 6.760 482,534 +0.13(+1.96%)
Mar 14, 2024 6.585 6.715 6.466 6.630 652,574 +0.03(+0.53%)
Mar 13, 2024 6.515 6.615 6.296 6.595 570,937 +0.14(+2.16%)
Mar 12, 2024 6.774 6.874 6.456 6.456 660,455 -0.27(-4.00%)
Mar 11, 2024 6.436 6.774 6.022 6.725 744,450 +0.20(+3.05%)
Mar 08, 2024 5.270 6.595 5.270 6.525 1,155,953 +1.28(+24.29%)
Mar 07, 2024 5.579 5.619 5.230 5.250 338,889 -0.32(-5.72%)
Mar 06, 2024 5.609 5.619 5.469 5.569 255,018 +0.02(+0.36%)
Mar 05, 2024 5.778 5.903 5.529 5.549 271,231 -0.23(-3.97%)
Mar 04, 2024 5.958 5.968 5.548 5.778 346,661 -0.12(-2.03%)
Mar 01, 2024 5.798 5.958 5.662 5.898 724,019 +0.16(+2.78%)
Feb 29, 2024 5.708 5.808 5.609 5.738 345,075 +0.17(+3.04%)
Feb 28, 2024 5.669 5.708 5.559 5.569 287,194 -0.16(-2.78%)
Feb 27, 2024 5.908 5.908 5.659 5.728 548,824 -0.14(-2.38%)
Feb 26, 2024 5.778 5.948 5.748 5.868 228,317 +0.09(+1.55%)
Feb 23, 2024 5.708 5.788 5.599 5.778 280,429 +0.05(+0.87%)
Feb 22, 2024 5.838 5.838 5.689 5.728 266,465 -0.13(-2.21%)
Feb 21, 2024 5.778 5.878 5.689 5.858 206,176 +0.07(+1.20%)
Feb 20, 2024 5.918 5.918 5.738 5.788 470,984 -0.18(-3.01%)
Feb 16, 2024 6.067 6.067 5.893 5.968 200,368 -0.17(-2.76%)
Feb 15, 2024 6.127 6.217 6.046 6.137 317,484 +0.08(+1.32%)
Feb 14, 2024 5.958 6.077 5.898 6.057 156,595 +0.17(+2.88%)
Feb 13, 2024 5.997 6.077 5.798 5.888 245,518 -0.36(-5.74%)
Feb 12, 2024 6.117 6.346 6.117 6.246 267,095 +0.10(+1.62%)
Feb 09, 2024 6.097 6.227 6.012 6.147 124,427 +0.12(+1.98%)
Feb 08, 2024 5.848 6.192 5.828 6.027 223,870 +0.22(+3.77%)
Feb 07, 2024 5.948 5.948 5.753 5.808 224,652 -0.15(-2.51%)
Feb 06, 2024 5.818 5.977 5.798 5.958 142,660 +0.16(+2.75%)
Feb 05, 2024 5.858 5.948 5.679 5.798 200,085 -0.16(-2.68%)
Feb 02, 2024 5.918 6.017 5.788 5.958 141,563 -0.08(-1.32%)
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.