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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

36.13 +4.22 (+13.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 1.100 1.200 1.050 1.200 31,055 +0.05(+4.35%)
Jul 30, 2008 1.130 1.170 1.100 1.150 32,375 +0.05(+4.54%)
Jul 29, 2008 1.100 1.100 1.100 1.100 1,200 +0.00(+0.01%)
Jul 28, 2008 1.130 1.150 1.100 1.100 19,100 +0.00(+0.00%)
Jul 25, 2008 1.110 1.110 1.100 1.100 1,400 -0.09(-7.56%)
Jul 24, 2008 1.110 1.190 1.110 1.190 900 +0.00(+0.00%)
Jul 23, 2008 1.120 1.190 1.103 1.190 7,100 +0.01(+0.85%)
Jul 22, 2008 1.100 1.180 1.100 1.180 3,800 -0.05(-4.07%)
Jul 21, 2008 1.200 1.250 1.100 1.230 4,100 -0.07(-5.38%)
Jul 18, 2008 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jul 17, 2008 1.200 1.280 1.200 1.280 7,128 +0.16(+14.29%)
Jul 16, 2008 1.150 1.190 1.100 1.120 9,262 -0.08(-6.67%)
Jul 15, 2008 1.150 1.200 1.150 1.200 3,100 +0.05(+4.35%)
Jul 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 11, 2008 1.150 1.190 1.150 1.150 5,242 -0.18(-13.53%)
Jul 10, 2008 1.100 1.340 1.090 1.330 3,862 +0.32(+31.68%)
Jul 09, 2008 1.250 1.250 1.010 1.010 4,369 -0.22(-18.09%)
Jul 08, 2008 1.350 1.350 1.233 1.233 3,100 +0.03(+2.75%)
Jul 07, 2008 1.330 1.360 1.200 1.200 10,860 -0.16(-11.76%)
Jul 04, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 03, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 02, 2008 1.200 1.390 1.200 1.360 3,145 +0.16(+13.33%)
Jul 01, 2008 1.270 1.270 1.200 1.200 4,546 -0.03(-2.44%)
Jun 30, 2008 1.220 1.230 1.200 1.230 14,575 +0.03(+2.50%)
Jun 27, 2008 1.240 1.280 1.200 1.200 7,837 -0.03(-2.20%)
Jun 26, 2008 1.340 1.340 1.210 1.227 10,200 -0.15(-11.09%)
Jun 25, 2008 1.210 1.390 1.210 1.380 2,119 +0.17(+14.06%)
Jun 24, 2008 1.340 1.390 1.210 1.210 8,000 +0.00(+0.00%)
Jun 23, 2008 1.400 1.400 1.210 1.210 17,300 -0.24(-16.55%)
Jun 20, 2008 1.450 1.460 1.400 1.450 4,200 +0.09(+6.62%)
Jun 19, 2008 1.380 1.470 1.350 1.360 719 -0.02(-1.45%)
Jun 18, 2008 1.530 1.540 1.380 1.380 5,000 -0.04(-2.82%)
Jun 17, 2008 1.410 1.500 1.380 1.420 8,200 -0.13(-8.39%)
Jun 16, 2008 1.670 1.670 1.410 1.550 5,406 +0.04(+2.66%)
Jun 13, 2008 1.560 1.610 1.490 1.510 2,550 +0.04(+2.72%)
Jun 12, 2008 1.450 1.490 1.450 1.470 6,455 +0.05(+3.52%)
Jun 11, 2008 1.460 1.460 1.420 1.420 8,846 -0.08(-5.33%)
Jun 10, 2008 1.530 1.650 1.500 1.500 9,463 -0.16(-9.64%)
Jun 09, 2008 1.500 1.690 1.500 1.660 7,000 +0.14(+9.21%)
Jun 06, 2008 1.630 1.630 1.500 1.520 4,200 +0.05(+3.40%)
Jun 05, 2008 1.410 1.690 1.400 1.470 700 +0.05(+3.52%)
Jun 04, 2008 1.430 1.430 1.400 1.420 10,800 +0.04(+2.90%)
Jun 03, 2008 1.460 1.480 1.370 1.380 12,340 -0.22(-13.75%)
Jun 02, 2008 1.550 1.740 1.550 1.600 9,430 +0.10(+6.67%)
May 30, 2008 1.435 1.500 1.410 1.500 4,400 +0.05(+3.45%)
May 29, 2008 1.380 1.450 1.380 1.450 10,700 +0.04(+2.84%)
May 28, 2008 1.410 1.410 1.310 1.410 8,219 +0.01(+0.71%)
May 27, 2008 1.500 1.500 1.380 1.400 13,290 -0.10(-6.67%)
May 26, 2008 1.630 1.650 1.500 1.500 25,350 +0.00(+0.00%)
May 23, 2008 1.630 1.650 1.500 1.500 25,350 -0.02(-1.32%)
May 22, 2008 1.560 1.640 1.520 1.520 4,650 -0.13(-7.88%)
May 21, 2008 1.650 1.650 1.576 1.650 1,700 -0.02(-1.20%)
May 20, 2008 1.510 1.700 1.510 1.670 12,900 -0.08(-4.57%)
May 19, 2008 1.900 1.940 1.690 1.750 17,996 -0.12(-6.42%)
May 16, 2008 1.790 1.930 1.670 1.870 13,587 +0.17(+10.00%)
May 15, 2008 1.550 1.800 1.550 1.700 27,080 +0.10(+6.25%)
May 14, 2008 1.790 1.790 1.570 1.600 13,450 -0.01(-0.62%)
May 13, 2008 1.610 1.800 1.610 1.610 24,122 -0.24(-12.97%)
May 12, 2008 1.700 1.980 1.622 1.850 48,867 +0.15(+8.70%)
May 09, 2008 1.720 1.770 1.690 1.702 15,571 -0.07(-3.84%)
May 08, 2008 1.710 1.770 1.670 1.770 29,800 +0.06(+3.51%)
May 07, 2008 1.690 1.750 1.580 1.710 22,024 +0.02(+1.18%)
May 06, 2008 1.710 1.710 1.560 1.690 16,216 +0.10(+6.29%)
May 05, 2008 1.420 1.600 1.340 1.590 60,167 +0.26(+19.55%)
May 02, 2008 1.350 1.410 1.330 1.330 19,258 -0.02(-1.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.