Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Clarus Corp (NQ: CLAR )

6.155 +0.265 (+4.50%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	6.160	6.240	5.870	5.890	179,065	-0.25(-4.07%)
Jul 18, 2024	6.370	6.545	6.115	6.140	127,167	-0.24(-3.76%)
Jul 17, 2024	6.300	6.475	6.255	6.380	312,208	+0.04(+0.63%)
Jul 16, 2024	6.290	6.370	6.200	6.340	337,785	+0.14(+2.26%)
Jul 15, 2024	6.190	6.300	6.180	6.200	264,721	+0.10(+1.64%)
Jul 12, 2024	6.050	6.260	6.050	6.100	334,456	+0.07(+1.16%)
Jul 11, 2024	5.920	6.120	5.900	6.030	269,391	+0.21(+3.61%)
Jul 10, 2024	6.100	6.100	5.820	5.820	265,232	-0.18(-3.00%)
Jul 09, 2024	6.180	6.180	5.960	6.000	123,505	-0.17(-2.76%)
Jul 08, 2024	6.170	6.264	6.150	6.170	95,588	+0.04(+0.65%)
Jul 05, 2024	6.350	6.350	6.070	6.130	224,299	-0.23(-3.62%)
Jul 03, 2024	6.390	6.450	6.314	6.360	66,852	+0.01(+0.16%)
Jul 02, 2024	6.250	6.370	6.220	6.350	114,800	+0.07(+1.11%)
Jul 01, 2024	6.750	6.825	6.270	6.280	123,546	-0.45(-6.69%)
Jun 28, 2024	6.630	6.800	6.580	6.730	458,631	+0.19(+2.91%)
Jun 27, 2024	6.590	6.680	6.460	6.540	169,776	-0.06(-0.91%)
Jun 26, 2024	6.380	6.620	6.380	6.600	137,363	+0.17(+2.64%)
Jun 25, 2024	6.560	6.600	6.390	6.430	103,636	-0.14(-2.13%)
Jun 24, 2024	6.630	6.670	6.510	6.570	100,034	-0.02(-0.30%)
Jun 21, 2024	6.490	6.620	6.400	6.590	225,363	+0.14(+2.17%)
Jun 20, 2024	6.390	6.550	6.260	6.450	252,343	+0.05(+0.78%)
Jun 18, 2024	6.540	6.540	6.370	6.400	113,187	-0.12(-1.84%)
Jun 17, 2024	6.500	6.550	6.380	6.520	110,932	-0.04(-0.61%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Clarus Corp (NQ: CLAR )

Historical Prices