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 )

30.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 30, 2012 5.630 5.630 5.420 5.430 900 +0.01(+0.18%)
Mar 29, 2012 5.410 5.430 5.390 5.420 11,564 -0.02(-0.37%)
Mar 28, 2012 5.420 5.520 5.400 5.440 32,602 +0.01(+0.18%)
Mar 27, 2012 5.530 5.560 5.400 5.430 18,446 -0.13(-2.34%)
Mar 26, 2012 5.470 5.670 5.470 5.560 15,160 +0.11(+2.02%)
Mar 23, 2012 5.420 5.480 5.390 5.450 30,030 +0.01(+0.18%)
Mar 22, 2012 5.550 5.550 5.390 5.440 43,764 -0.11(-1.98%)
Mar 21, 2012 5.520 5.550 5.510 5.550 12,150 -0.01(-0.18%)
Mar 20, 2012 5.570 5.630 5.500 5.560 5,970 -0.02(-0.36%)
Mar 19, 2012 5.520 5.600 5.510 5.580 6,897 +0.05(+0.90%)
Mar 16, 2012 5.500 5.650 5.500 5.530 15,020 +0.03(+0.55%)
Mar 15, 2012 5.480 5.540 5.460 5.500 11,150 -0.04(-0.72%)
Mar 14, 2012 5.490 5.590 5.460 5.540 24,711 +0.01(+0.18%)
Mar 13, 2012 5.620 5.670 5.483 5.530 28,122 -0.04(-0.72%)
Mar 12, 2012 5.510 5.620 5.460 5.570 10,650 +0.05(+0.91%)
Mar 09, 2012 5.520 5.610 5.380 5.520 16,085 -0.02(-0.36%)
Mar 08, 2012 5.390 5.630 5.390 5.540 53,173 +0.18(+3.34%)
Mar 07, 2012 5.520 5.700 5.350 5.361 118,615 -0.09(-1.63%)
Mar 06, 2012 5.400 5.490 5.390 5.450 54,950 -0.07(-1.27%)
Mar 05, 2012 5.700 5.820 5.380 5.520 123,421 -0.22(-3.83%)
Mar 02, 2012 5.740 5.800 5.630 5.740 31,250 -0.01(-0.17%)
Mar 01, 2012 5.680 5.840 5.650 5.750 44,976 +0.08(+1.41%)
Feb 29, 2012 5.930 5.930 5.660 5.670 87,980 -0.17(-2.91%)
Feb 28, 2012 5.950 5.960 5.820 5.840 16,860 -0.04(-0.68%)
Feb 27, 2012 5.910 5.960 5.830 5.880 18,940 -0.03(-0.51%)
Feb 24, 2012 5.930 5.990 5.900 5.910 22,723 -0.01(-0.17%)
Feb 23, 2012 5.900 6.000 5.890 5.920 25,106 +0.00(+0.00%)
Feb 22, 2012 5.950 6.050 5.880 5.920 31,825 -0.01(-0.17%)
Feb 21, 2012 5.860 6.090 5.850 5.930 51,229 +0.09(+1.54%)
Feb 17, 2012 5.920 5.950 5.813 5.840 25,491 -0.10(-1.63%)
Feb 16, 2012 5.940 5.999 5.810 5.937 25,951 +0.01(+0.12%)
Feb 15, 2012 5.970 6.030 5.930 5.930 18,545 -0.02(-0.34%)
Feb 14, 2012 5.820 5.990 5.770 5.950 29,776 +0.10(+1.71%)
Feb 13, 2012 5.860 5.890 5.770 5.850 21,471 -0.01(-0.17%)
Feb 10, 2012 5.900 6.000 5.780 5.860 42,849 -0.06(-1.01%)
Feb 09, 2012 5.980 6.080 5.920 5.920 145,662 -0.09(-1.50%)
Feb 08, 2012 6.090 6.110 5.930 6.010 35,413 -0.04(-0.66%)
Feb 07, 2012 5.880 6.050 5.846 6.050 75,831 +0.19(+3.24%)
Feb 06, 2012 5.860 5.900 5.790 5.860 46,383 +0.00(+0.00%)
Feb 03, 2012 5.880 5.930 5.770 5.860 27,724 +0.03(+0.51%)
Feb 02, 2012 5.940 5.990 5.820 5.830 58,963 -0.07(-1.19%)
Feb 01, 2012 5.640 6.149 5.640 5.900 96,529 +0.32(+5.73%)
Jan 31, 2012 5.980 5.980 5.480 5.580 226,094 -0.37(-6.22%)
Jan 30, 2012 5.900 6.180 5.860 5.950 193,951 +0.05(+0.85%)
Jan 27, 2012 6.140 6.140 5.900 5.900 110,947 -0.04(-0.67%)
Jan 26, 2012 7.000 7.000 5.880 5.940 399,773 -1.30(-17.92%)
Jan 25, 2012 7.150 7.330 6.940 7.237 105,431 +0.30(+4.28%)
Jan 24, 2012 6.690 7.000 6.650 6.940 241,800 +0.32(+4.83%)
Jan 23, 2012 6.650 6.770 6.530 6.620 49,517 -0.01(-0.15%)
Jan 20, 2012 6.580 6.750 6.570 6.630 52,658 +0.07(+1.07%)
Jan 19, 2012 6.590 6.670 6.510 6.560 28,040 +0.03(+0.46%)
Jan 18, 2012 6.560 6.660 6.530 6.530 40,364 +0.00(+0.00%)
Jan 17, 2012 6.640 6.730 6.418 6.530 87,170 -0.07(-1.06%)
Jan 13, 2012 6.570 6.670 6.500 6.600 25,386 -0.03(-0.45%)
Jan 12, 2012 6.610 6.710 6.460 6.630 36,661 -0.03(-0.45%)
Jan 11, 2012 6.710 6.800 6.500 6.660 51,843 -0.05(-0.75%)
Jan 10, 2012 6.740 6.800 6.560 6.710 87,032 +0.00(+0.00%)
Jan 09, 2012 7.060 7.100 6.570 6.710 81,628 -0.33(-4.69%)
Jan 06, 2012 7.150 7.150 7.000 7.040 36,330 -0.13(-1.81%)
Jan 05, 2012 7.130 7.210 7.020 7.170 45,860 -0.08(-1.10%)
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.