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 )

37.03 +0.34 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 58.34 64.78 64.47 590,956 +6.19(+10.62%)
Jan 28, 2022 55.74 58.33 54.00 58.28 702,282 +9.63(+19.79%)
Jan 27, 2022 50.96 53.09 48.07 48.65 396,284 -1.58(-3.15%)
Jan 26, 2022 49.34 52.84 49.03 50.23 398,080 +2.48(+5.19%)
Jan 25, 2022 47.99 49.04 46.40 47.75 179,233 -1.33(-2.71%)
Jan 24, 2022 45.13 49.22 44.15 49.08 391,611 +2.16(+4.60%)
Jan 21, 2022 49.63 51.00 46.61 46.92 407,244 -4.10(-8.04%)
Jan 20, 2022 56.00 56.81 50.60 51.02 401,814 -4.64(-8.34%)
Jan 19, 2022 64.55 64.56 54.44 55.66 761,082 -10.27(-15.58%)
Jan 18, 2022 67.03 67.52 64.10 65.93 190,518 -1.91(-2.82%)
Jan 14, 2022 67.84 0 -2.77(-3.92%)
Jan 13, 2022 73.44 76.74 70.39 70.61 213,694 -2.06(-2.83%)
Jan 12, 2022 70.01 73.07 69.03 72.67 256,258 +3.97(+5.78%)
Jan 11, 2022 70.31 70.31 66.58 68.70 155,948 -0.89(-1.28%)
Jan 10, 2022 70.72 70.75 67.81 69.59 255,314 -2.15(-3.00%)
Jan 07, 2022 76.56 76.56 71.10 71.74 232,294 -4.75(-6.21%)
Jan 06, 2022 76.28 77.78 74.42 76.49 173,622 -1.12(-1.44%)
Jan 05, 2022 80.43 81.15 76.09 77.61 267,171 -3.39(-4.19%)
Jan 04, 2022 81.55 82.97 79.50 81.00 131,431 +0.65(+0.81%)
Jan 03, 2022 85.48 86.22 76.76 80.35 319,647 -4.07(-4.82%)
Dec 31, 2021 81.58 85.35 81.58 84.42 189,117 +2.62(+3.20%)
Dec 30, 2021 84.47 86.71 81.12 81.80 188,597 -2.29(-2.72%)
Dec 29, 2021 82.90 86.17 82.20 84.09 165,206 +1.19(+1.44%)
Dec 28, 2021 84.90 85.72 79.15 82.90 237,099 -1.21(-1.44%)
Dec 27, 2021 80.00 84.43 79.51 84.11 377,601 +5.57(+7.09%)
Dec 23, 2021 75.54 79.25 74.71 78.54 188,566 +3.80(+5.08%)
Dec 22, 2021 75.88 76.00 73.25 74.74 126,347 -1.08(-1.42%)
Dec 21, 2021 71.86 76.07 71.86 75.82 227,538 +5.06(+7.15%)
Dec 20, 2021 68.70 71.68 66.67 70.76 169,068 +0.93(+1.33%)
Dec 17, 2021 67.22 71.05 62.73 69.83 419,893 +1.39(+2.03%)
Dec 16, 2021 74.95 75.87 68.13 68.44 204,378 -2.07(-2.94%)
Dec 15, 2021 66.20 70.79 66.20 70.51 148,395 +4.45(+6.74%)
Dec 14, 2021 64.00 66.58 63.86 66.06 140,010 +2.85(+4.51%)
Dec 13, 2021 65.28 65.28 62.43 63.21 86,476 -1.95(-2.99%)
Dec 10, 2021 66.36 67.40 64.26 65.16 45,700 -0.23(-0.35%)
Dec 09, 2021 65.92 67.31 65.28 65.39 60,728 -0.91(-1.37%)
Dec 08, 2021 65.66 67.15 65.01 66.30 83,506 +0.59(+0.90%)
Dec 07, 2021 62.10 66.91 62.10 65.71 91,156 +4.48(+7.32%)
Dec 06, 2021 62.83 62.83 60.01 61.23 116,437 -1.54(-2.45%)
Dec 03, 2021 65.04 66.58 62.01 62.77 93,989 -1.54(-2.39%)
Dec 02, 2021 63.28 64.97 62.12 64.31 98,717 +1.23(+1.95%)
Dec 01, 2021 66.35 68.39 62.85 63.08 179,986 -1.66(-2.56%)
Nov 30, 2021 65.06 65.97 64.51 64.74 372,305 -1.17(-1.78%)
Nov 29, 2021 65.93 67.25 64.47 65.91 84,553 +1.18(+1.82%)
Nov 26, 2021 65.00 66.01 63.55 64.73 76,462 -1.80(-2.71%)
Nov 24, 2021 65.83 67.69 65.40 66.53 70,224 +0.09(+0.14%)
Nov 23, 2021 66.61 67.23 64.50 66.44 82,238 -0.50(-0.75%)
Nov 22, 2021 66.92 69.52 66.59 66.94 93,854 +0.02(+0.03%)
Nov 19, 2021 66.80 69.23 66.25 66.92 87,793 -0.46(-0.68%)
Nov 18, 2021 68.05 67.58 66.72 67.38 94,340 -0.31(-0.46%)
Nov 17, 2021 66.49 68.24 66.15 67.69 75,407 +1.21(+1.82%)
Nov 16, 2021 65.81 67.60 65.01 66.48 119,188 +0.38(+0.57%)
Nov 15, 2021 71.00 72.00 62.22 66.10 371,000 -4.15(-5.91%)
Nov 12, 2021 67.57 70.89 67.38 70.25 212,073 +3.38(+5.05%)
Nov 11, 2021 64.28 68.39 64.28 66.87 125,190 +2.26(+3.50%)
Nov 10, 2021 64.10 64.61 118,237 +0.14(+0.22%)
Nov 09, 2021 64.86 66.81 63.67 64.47 139,341 -0.09(-0.14%)
Nov 08, 2021 63.99 67.79 63.74 64.56 168,035 +1.13(+1.78%)
Nov 05, 2021 63.00 67.00 62.06 63.43 392,868 +2.31(+3.78%)
Nov 04, 2021 60.73 62.00 58.11 61.12 193,598 +1.23(+2.05%)
Nov 03, 2021 59.81 61.34 59.45 59.89 138,661 +0.19(+0.32%)
Nov 02, 2021 58.38 59.80 58.00 59.70 103,236 +1.23(+2.10%)
Nov 01, 2021 56.75 59.57 56.49 58.47 157,830 +1.98(+3.51%)
Oct 29, 2021 56.24 57.76 55.35 56.49 111,789 -0.58(-1.02%)
Oct 28, 2021 54.89 57.20 54.62 57.07 79,375 +2.58(+4.73%)
Oct 27, 2021 52.86 56.23 52.44 54.49 189,486 +1.21(+2.27%)
Oct 26, 2021 51.08 53.49 53.28 115,956 +2.35(+4.61%)
Oct 25, 2021 50.91 50.66 50.93 69,136 -0.11(-0.22%)
Oct 22, 2021 52.02 50.36 51.04 91,052 -1.07(-2.05%)
Oct 21, 2021 52.51 53.46 51.65 52.11 57,236 -0.36(-0.69%)
Oct 20, 2021 53.34 53.77 51.91 52.47 57,545 -0.77(-1.45%)
Oct 19, 2021 53.03 53.46 51.82 53.24 39,920 +0.56(+1.06%)
Oct 18, 2021 52.22 53.19 51.57 52.68 76,880 +0.19(+0.36%)
Oct 15, 2021 54.49 54.49 52.42 52.49 72,530 -1.21(-2.25%)
Oct 14, 2021 53.03 53.94 52.51 53.70 84,956 +1.37(+2.62%)
Oct 13, 2021 52.18 52.72 51.53 52.33 70,801 +0.44(+0.85%)
Oct 12, 2021 51.50 52.15 50.30 51.89 70,497 +0.66(+1.29%)
Oct 11, 2021 49.74 51.44 49.01 51.23 114,085 +1.28(+2.56%)
Oct 08, 2021 52.38 53.14 49.80 49.95 125,248 -1.89(-3.65%)
Oct 07, 2021 51.23 53.52 50.93 51.84 228,160 +1.80(+3.60%)
Oct 06, 2021 47.18 50.50 47.13 50.04 236,742 +2.33(+4.88%)
Oct 05, 2021 46.01 48.71 46.01 47.71 206,609 +2.15(+4.72%)
Oct 04, 2021 45.22 46.10 44.37 45.56 123,026 +0.48(+1.06%)
Oct 01, 2021 44.36 45.22 43.11 45.08 45,863 +0.93(+2.11%)
Sep 30, 2021 44.03 45.14 43.86 44.15 111,431 +0.59(+1.35%)
Sep 29, 2021 44.31 44.48 42.41 43.56 97,976 -0.37(-0.84%)
Sep 28, 2021 45.58 45.58 43.92 43.93 78,817 -2.03(-4.42%)
Sep 27, 2021 45.55 46.79 45.43 45.96 64,253 +0.18(+0.39%)
Sep 24, 2021 45.00 46.28 44.91 45.78 53,089 +0.19(+0.42%)
Sep 23, 2021 45.12 45.88 44.95 45.59 59,132 +0.98(+2.20%)
Sep 22, 2021 43.29 45.32 43.23 44.61 71,185 +1.58(+3.67%)
Sep 21, 2021 43.85 44.00 42.50 43.03 31,261 -0.39(-0.90%)
Sep 20, 2021 42.91 43.65 42.34 43.42 85,313 -0.57(-1.30%)
Sep 17, 2021 44.98 45.24 43.54 43.99 126,918 -0.86(-1.92%)
Sep 16, 2021 44.10 45.36 43.54 44.85 41,795 +0.63(+1.42%)
Sep 15, 2021 44.24 44.83 43.07 44.22 67,218 +0.03(+0.07%)
Sep 14, 2021 45.70 45.78 43.85 44.19 48,205 -1.39(-3.05%)
Sep 13, 2021 44.64 45.83 44.03 45.58 72,516 +1.00(+2.24%)
Sep 10, 2021 44.98 45.77 44.50 44.58 41,783 -0.19(-0.42%)
Sep 09, 2021 45.00 45.85 43.98 44.77 37,448 -0.24(-0.53%)
Sep 08, 2021 44.72 45.55 43.77 45.01 85,341 +0.22(+0.49%)
Sep 07, 2021 46.00 46.24 44.50 44.79 89,134 -1.20(-2.61%)
Sep 03, 2021 45.90 46.92 45.34 45.99 56,328 +0.11(+0.24%)
Sep 02, 2021 45.81 46.30 45.19 45.88 53,722 +0.37(+0.81%)
Sep 01, 2021 45.50 46.49 44.65 45.51 51,831 +0.20(+0.44%)
Aug 31, 2021 46.34 46.64 45.10 45.31 40,871 -0.93(-2.01%)
Aug 30, 2021 46.30 46.68 45.29 46.24 65,802 +0.20(+0.43%)
Aug 27, 2021 44.51 46.92 44.01 46.04 101,201 +1.65(+3.72%)
Aug 26, 2021 45.81 46.15 43.66 44.39 76,027 -1.50(-3.27%)
Aug 25, 2021 45.80 46.88 45.34 45.89 132,282 +0.34(+0.75%)
Aug 24, 2021 44.09 45.99 43.70 45.55 129,509 +1.69(+3.85%)
Aug 23, 2021 43.15 44.46 42.97 43.86 82,719 +1.08(+2.52%)
Aug 20, 2021 40.84 42.81 40.84 42.78 104,370 +1.78(+4.34%)
Aug 19, 2021 40.84 41.80 40.76 41.00 43,603 -0.50(-1.20%)
Aug 18, 2021 40.79 41.79 40.50 41.50 75,361 +0.86(+2.12%)
Aug 17, 2021 40.12 40.76 39.75 40.64 66,391 -0.01(-0.02%)
Aug 16, 2021 40.10 41.17 39.70 40.65 79,138 -0.38(-0.93%)
Aug 13, 2021 42.13 42.17 40.99 41.03 35,128 -1.20(-2.84%)
Aug 12, 2021 42.00 42.28 41.18 42.23 31,328 +0.15(+0.36%)
Aug 11, 2021 42.56 42.74 40.90 42.08 59,696 -0.25(-0.59%)
Aug 10, 2021 42.67 43.15 41.80 42.33 56,097 -0.33(-0.77%)
Aug 09, 2021 42.81 44.36 42.01 42.66 89,575 +0.19(+0.45%)
Aug 06, 2021 42.79 43.07 42.00 42.47 63,168 -0.13(-0.31%)
Aug 05, 2021 42.59 43.15 41.82 42.60 63,808 +0.02(+0.05%)
Aug 04, 2021 43.08 43.79 42.12 42.58 72,843 -0.90(-2.07%)
Aug 03, 2021 43.74 43.85 42.26 43.48 63,326 +0.50(+1.16%)
Aug 02, 2021 43.80 44.94 42.62 42.98 95,012 -0.54(-1.24%)
Jul 30, 2021 44.01 44.57 42.56 43.52 98,983 -0.65(-1.47%)
Jul 29, 2021 42.08 45.25 42.08 44.17 194,079 +1.82(+4.30%)
Jul 28, 2021 41.41 42.76 40.66 42.35 134,777 +2.15(+5.35%)
Jul 27, 2021 40.75 41.69 39.75 40.20 167,239 -0.96(-2.33%)
Jul 26, 2021 43.53 45.36 40.72 41.16 279,856 -2.02(-4.68%)
Jul 23, 2021 39.46 43.36 38.50 43.18 656,832 +6.91(+19.05%)
Jul 22, 2021 36.75 36.75 35.43 36.27 109,574 -0.47(-1.28%)
Jul 21, 2021 36.19 37.00 36.02 36.74 60,360 +0.71(+1.97%)
Jul 20, 2021 34.03 36.24 33.85 36.03 132,755 +2.24(+6.63%)
Jul 19, 2021 32.88 34.03 32.53 33.79 115,072 -0.06(-0.18%)
Jul 16, 2021 35.56 35.71 33.46 33.85 100,653 -1.38(-3.92%)
Jul 15, 2021 35.88 35.88 34.55 35.23 59,896 -0.90(-2.49%)
Jul 14, 2021 36.69 37.53 35.99 36.13 55,198 -0.47(-1.28%)
Jul 13, 2021 36.91 37.25 36.17 36.60 47,123 -0.68(-1.82%)
Jul 12, 2021 37.41 37.67 36.85 37.28 62,070 -0.29(-0.77%)
Jul 09, 2021 36.67 37.84 36.27 37.57 57,321 +1.39(+3.84%)
Jul 08, 2021 35.52 37.23 35.45 36.18 87,198 -1.35(-3.60%)
Jul 07, 2021 38.16 38.60 37.21 37.53 80,550 -0.66(-1.73%)
Jul 06, 2021 37.80 38.28 37.05 38.19 69,371 +0.63(+1.68%)
Jul 02, 2021 38.30 38.31 37.44 37.56 54,449 -0.59(-1.55%)
Jul 01, 2021 37.50 38.19 37.17 38.15 70,810 +0.70(+1.87%)
Jun 30, 2021 37.54 37.80 37.15 37.45 135,067 -0.16(-0.43%)
Jun 29, 2021 36.76 37.85 36.76 37.61 49,587 +0.09(+0.24%)
Jun 28, 2021 37.51 37.94 37.10 37.52 81,759 +0.28(+0.75%)
Jun 25, 2021 36.64 38.04 36.53 37.24 191,657 +0.62(+1.69%)
Jun 24, 2021 36.27 36.92 36.05 36.62 60,490 +0.76(+2.12%)
Jun 23, 2021 35.61 36.19 35.44 35.86 84,925 +0.28(+0.79%)
Jun 22, 2021 34.70 35.77 34.16 35.58 133,430 +0.84(+2.42%)
Jun 21, 2021 34.34 34.85 34.04 34.74 82,452 +0.58(+1.70%)
Jun 18, 2021 34.16 35.20 33.50 34.16 250,093 -0.81(-2.32%)
Jun 17, 2021 35.42 35.90 34.53 34.97 119,563 -0.44(-1.24%)
Jun 16, 2021 34.39 35.69 33.76 35.41 157,667 +0.54(+1.55%)
Jun 15, 2021 36.50 37.00 34.50 34.87 196,434 -1.63(-4.47%)
Jun 14, 2021 41.97 41.97 35.10 36.50 484,704 -5.35(-12.78%)
Jun 11, 2021 40.18 42.98 40.18 41.85 246,011 +1.90(+4.76%)
Jun 10, 2021 40.15 40.95 39.62 39.95 59,903 -0.24(-0.60%)
Jun 09, 2021 40.70 41.09 40.07 40.19 58,283 -0.42(-1.03%)
Jun 08, 2021 40.62 41.33 39.97 40.61 69,080 -0.37(-0.90%)
Jun 07, 2021 43.01 43.64 40.46 40.98 157,067 -1.55(-3.64%)
Jun 04, 2021 38.77 42.71 38.70 42.53 363,398 +4.33(+11.34%)
Jun 03, 2021 37.88 38.50 37.55 38.20 53,509 +0.11(+0.29%)
Jun 02, 2021 39.00 39.00 37.99 38.09 73,168 -0.57(-1.47%)
Jun 01, 2021 38.17 38.89 37.38 38.66 97,997 +0.84(+2.22%)
May 28, 2021 38.37 38.37 37.48 37.82 66,551 -0.11(-0.29%)
May 27, 2021 37.36 38.64 37.27 37.93 111,056 +0.96(+2.60%)
May 26, 2021 36.07 37.01 35.80 36.97 43,133 +1.15(+3.21%)
May 25, 2021 35.93 36.63 35.75 35.82 90,730 -0.38(-1.05%)
May 24, 2021 37.10 37.35 36.12 36.20 92,747 -0.98(-2.64%)
May 21, 2021 37.80 38.13 37.16 37.18 79,575 -0.02(-0.05%)
May 20, 2021 37.75 38.00 37.02 37.20 88,117 -0.17(-0.45%)
May 19, 2021 35.75 37.67 35.75 37.37 87,312 +0.83(+2.27%)
May 18, 2021 35.94 37.07 35.68 36.54 76,419 +0.85(+2.38%)
May 17, 2021 35.00 35.75 34.71 35.69 83,898 +0.35(+0.99%)
May 14, 2021 35.15 35.84 34.50 35.34 61,091 +1.01(+2.94%)
May 13, 2021 33.13 34.63 33.13 34.33 117,745 +0.97(+2.91%)
May 12, 2021 34.95 35.38 33.30 33.36 104,029 -2.11(-5.95%)
May 11, 2021 34.40 35.86 33.37 35.47 114,252 -0.13(-0.37%)
May 10, 2021 39.12 39.12 35.52 35.60 124,089 -3.49(-8.93%)
May 07, 2021 38.88 39.59 38.50 39.09 126,122 +0.36(+0.93%)
May 06, 2021 37.15 38.79 37.02 38.73 214,330 +1.34(+3.58%)
May 05, 2021 36.64 37.46 35.53 37.39 119,123 +1.30(+3.60%)
May 04, 2021 35.22 36.36 34.26 36.09 172,076 +0.43(+1.21%)
May 03, 2021 34.64 35.81 34.64 35.66 109,687 +1.31(+3.81%)
Apr 30, 2021 35.94 36.24 34.29 34.35 141,500 -2.05(-5.63%)
Apr 29, 2021 37.46 37.61 35.84 36.40 82,003 -0.61(-1.65%)
Apr 28, 2021 37.51 37.51 36.17 37.01 120,386 -0.43(-1.15%)
Apr 27, 2021 40.00 40.00 36.73 37.44 283,579 -2.61(-6.52%)
Apr 26, 2021 36.75 40.26 36.50 40.05 526,666 +3.32(+9.04%)
Apr 23, 2021 33.00 36.89 32.55 36.73 632,800 +6.77(+22.60%)
Apr 22, 2021 29.63 31.00 29.52 29.96 129,796 +0.20(+0.67%)
Apr 21, 2021 28.95 29.92 28.32 29.76 100,153 +1.02(+3.55%)
Apr 20, 2021 29.59 29.75 28.30 28.74 107,069 -0.98(-3.30%)
Apr 19, 2021 30.00 30.16 29.00 29.72 115,083 -0.20(-0.67%)
Apr 16, 2021 30.50 30.50 29.39 29.92 96,500 -0.63(-2.06%)
Apr 15, 2021 31.00 31.04 29.96 30.55 41,266 -0.11(-0.36%)
Apr 14, 2021 30.48 31.19 30.34 30.66 60,540 +0.29(+0.95%)
Apr 13, 2021 30.82 30.92 29.66 30.37 83,877 -0.55(-1.78%)
Apr 12, 2021 31.01 31.09 30.26 30.92 55,219 -0.26(-0.83%)
Apr 09, 2021 30.35 31.44 30.35 31.18 67,200 +0.33(+1.07%)
Apr 08, 2021 30.32 30.90 30.00 30.85 67,336 +0.61(+2.02%)
Apr 07, 2021 30.70 31.00 29.88 30.24 83,804 -0.60(-1.95%)
Apr 06, 2021 31.47 31.74 30.51 30.84 57,915 -0.51(-1.63%)
Apr 05, 2021 31.47 31.78 31.02 31.35 94,090 +0.20(+0.64%)
Apr 01, 2021 30.54 31.23 30.13 31.15 70,900 +1.02(+3.39%)
Mar 31, 2021 29.48 30.49 29.31 30.13 101,912 +0.84(+2.87%)
Mar 30, 2021 28.63 29.80 28.30 29.29 70,730 +0.39(+1.35%)
Mar 29, 2021 30.38 31.24 28.74 28.90 72,655 -1.55(-5.09%)
Mar 26, 2021 30.26 30.60 29.55 30.45 84,300 +0.55(+1.84%)
Mar 25, 2021 29.50 30.14 27.67 29.90 164,469 +0.21(+0.71%)
Mar 24, 2021 30.14 31.24 29.61 29.69 303,997 +0.03(+0.10%)
Mar 23, 2021 31.44 31.66 29.66 29.66 147,168 -2.00(-6.32%)
Mar 22, 2021 32.71 32.71 31.62 31.66 95,472 -0.31(-0.97%)
Mar 19, 2021 31.60 32.27 31.13 31.97 159,900 -0.04(-0.12%)
Mar 18, 2021 33.22 33.76 31.77 32.01 81,779 -1.51(-4.50%)
Mar 17, 2021 32.69 33.85 32.26 33.52 147,161 +0.06(+0.18%)
Mar 16, 2021 34.10 34.80 32.80 33.46 152,097 -0.70(-2.05%)
Mar 15, 2021 34.78 35.07 33.78 34.16 100,462 -0.70(-2.01%)
Mar 12, 2021 32.87 35.08 32.16 34.86 161,200 +1.22(+3.63%)
Mar 11, 2021 32.78 33.66 32.10 33.64 111,285 +1.92(+6.05%)
Mar 10, 2021 32.10 32.83 31.66 31.72 95,389 +0.27(+0.86%)
Mar 09, 2021 30.56 31.90 30.56 31.45 104,662 +1.49(+4.97%)
Mar 08, 2021 30.88 30.88 29.51 29.96 146,337 -0.19(-0.63%)
Mar 05, 2021 30.88 31.27 28.26 30.15 191,800 -0.68(-2.21%)
Mar 04, 2021 33.28 33.64 29.86 30.83 238,798 -2.45(-7.36%)
Mar 03, 2021 34.17 34.76 32.74 33.28 168,223 -0.91(-2.66%)
Mar 02, 2021 34.70 35.45 34.19 34.19 135,477 -0.79(-2.26%)
Mar 01, 2021 33.40 35.22 32.97 34.98 193,856 +2.57(+7.93%)
Feb 26, 2021 32.72 33.21 31.75 32.41 107,700 -0.15(-0.46%)
Feb 25, 2021 33.67 34.23 32.03 32.56 133,639 -1.35(-3.98%)
Feb 24, 2021 33.22 34.25 32.61 33.91 133,155 +0.53(+1.59%)
Feb 23, 2021 33.50 33.90 31.51 33.38 268,404 -1.47(-4.22%)
Feb 22, 2021 36.01 36.20 34.60 34.85 105,296 -1.24(-3.44%)
Feb 19, 2021 34.80 36.49 34.80 36.09 126,600 +1.59(+4.61%)
Feb 18, 2021 36.23 36.23 34.27 34.50 141,604 -1.83(-5.04%)
Feb 17, 2021 38.05 38.15 34.81 36.33 243,418 -1.77(-4.65%)
Feb 16, 2021 37.90 38.75 37.32 38.10 306,839 +1.22(+3.31%)
Feb 12, 2021 35.50 37.00 35.10 36.88 192,300 +1.91(+5.46%)
Feb 11, 2021 34.72 35.97 34.16 34.97 236,251 +1.19(+3.52%)
Feb 10, 2021 35.00 35.06 33.01 33.78 232,814 -1.07(-3.07%)
Feb 09, 2021 34.90 35.94 34.60 34.85 140,445 +0.28(+0.81%)
Feb 08, 2021 33.51 36.23 33.51 34.57 357,535 +1.49(+4.50%)
Feb 05, 2021 33.20 33.68 32.60 33.08 115,600 +0.29(+0.88%)
Feb 04, 2021 32.45 33.76 32.45 32.79 118,952 +0.62(+1.93%)
Feb 03, 2021 32.08 32.44 31.09 32.17 158,046 +0.36(+1.13%)
Feb 02, 2021 33.55 33.88 31.05 31.81 240,861 -1.72(-5.13%)
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.