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 (%)
Mar 31, 2008 1.180 1.180 1.050 1.090 20,504 -0.09(-7.63%)
Mar 28, 2008 1.100 1.180 1.060 1.180 20,355 +0.11(+10.28%)
Mar 27, 2008 1.090 1.180 1.050 1.070 40,504 -0.02(-1.83%)
Mar 26, 2008 1.030 1.190 1.020 1.090 36,000 +0.04(+3.81%)
Mar 25, 2008 1.100 1.180 1.030 1.050 11,950 +0.00(+0.00%)
Mar 24, 2008 1.078 1.090 1.040 1.050 14,672 +0.01(+0.96%)
Mar 21, 2008 1.180 1.180 1.040 1.040 7,100 +0.00(+0.00%)
Mar 20, 2008 1.180 1.180 1.040 1.040 7,100 -0.03(-2.80%)
Mar 19, 2008 1.020 1.070 1.010 1.070 11,900 +0.05(+4.90%)
Mar 18, 2008 1.010 1.020 1.000 1.020 10,350 +0.01(+0.99%)
Mar 17, 2008 0.9901 1.010 0.9900 1.010 4,051 +0.01(+1.00%)
Mar 14, 2008 1.010 1.030 1.000 1.000 3,000 -0.04(-3.85%)
Mar 13, 2008 1.000 1.040 1.000 1.040 4,848 +0.04(+4.00%)
Mar 12, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2008 1.010 1.040 1.000 1.000 2,150 +0.00(+0.00%)
Mar 10, 2008 1.030 1.040 1.000 1.000 8,766 -0.05(-4.76%)
Mar 07, 2008 1.050 1.050 1.040 1.050 3,600 +0.04(+3.96%)
Mar 06, 2008 0.9800 1.050 0.9700 1.010 83,750 +0.01(+1.00%)
Mar 05, 2008 1.010 1.060 1.000 1.000 51,773 +0.00(+0.00%)
Mar 04, 2008 1.040 1.050 0.9800 1.000 103,100 +0.00(+0.00%)
Mar 03, 2008 1.000 1.020 0.9999 1.000 9,295 +0.02(+2.04%)
Feb 29, 2008 1.000 1.000 0.9800 0.9800 9,300 +0.02(+2.08%)
Feb 28, 2008 1.040 1.050 0.9600 0.9600 27,000 -0.08(-7.69%)
Feb 27, 2008 1.040 1.050 1.030 1.040 5,800 -0.01(-0.95%)
Feb 26, 2008 1.040 1.060 1.040 1.050 4,295 +0.04(+3.96%)
Feb 25, 2008 1.020 1.050 1.010 1.010 20,640 -0.03(-2.88%)
Feb 22, 2008 1.040 1.050 1.020 1.040 2,100 +0.00(+0.00%)
Feb 21, 2008 1.000 1.050 1.000 1.040 5,500 +0.02(+1.96%)
Feb 20, 2008 1.050 1.060 1.020 1.020 2,900 -0.03(-2.86%)
Feb 19, 2008 1.000 1.050 1.000 1.050 1,100 +0.00(+0.00%)
Feb 18, 2008 1.030 1.050 0.9600 1.050 3,000 +0.00(+0.00%)
Feb 15, 2008 1.030 1.050 0.9600 1.050 3,000 -0.01(-0.94%)
Feb 14, 2008 0.9900 1.060 0.9900 1.060 4,480 +0.02(+1.92%)
Feb 13, 2008 1.100 1.110 0.9500 1.040 47,971 -0.01(-0.95%)
Feb 12, 2008 0.9700 1.080 0.9500 1.050 2,011 +0.03(+2.94%)
Feb 11, 2008 1.010 1.090 0.9700 1.020 16,828 +0.04(+4.08%)
Feb 08, 2008 1.030 1.080 0.9800 0.9800 12,952 -0.07(-6.67%)
Feb 07, 2008 1.030 1.050 1.020 1.050 3,800 +0.03(+2.94%)
Feb 06, 2008 1.000 1.040 1.000 1.020 4,100 -0.02(-1.92%)
Feb 05, 2008 1.050 1.050 1.000 1.040 1,250 +0.00(+0.00%)
Feb 04, 2008 1.000 1.050 1.000 1.040 3,100 +0.00(+0.00%)
Feb 01, 2008 1.020 1.050 1.010 1.040 9,500 +0.04(+4.00%)
Jan 31, 2008 1.030 1.050 1.000 1.000 4,100 -0.03(-2.91%)
Jan 30, 2008 1.030 1.030 1.030 1.030 200 +0.04(+4.04%)
Jan 29, 2008 1.050 1.050 0.9800 0.9900 7,216 -0.02(-1.99%)
Jan 28, 2008 1.100 1.100 1.010 1.010 1,865 -0.04(-3.80%)
Jan 25, 2008 1.010 1.050 1.010 1.050 1,100 +0.06(+5.85%)
Jan 24, 2008 1.050 1.050 0.9800 0.9920 17,750 -0.06(-5.52%)
Jan 23, 2008 1.050 1.050 1.000 1.050 1,825 +0.01(+0.96%)
Jan 22, 2008 1.050 1.050 1.010 1.040 6,900 -0.01(-0.95%)
Jan 21, 2008 1.100 1.100 1.040 1.050 20,289 +0.00(+0.00%)
Jan 18, 2008 1.100 1.100 1.040 1.050 20,289 +0.01(+0.96%)
Jan 17, 2008 1.100 1.150 1.000 1.040 6,285 -0.06(-5.45%)
Jan 16, 2008 1.150 1.150 1.000 1.100 29,063 +0.05(+4.76%)
Jan 15, 2008 0.9900 1.200 0.9900 1.050 63,127 +0.23(+28.05%)
Jan 14, 2008 1.000 1.030 0.8000 0.8200 22,225 -0.04(-4.65%)
Jan 11, 2008 0.8600 0.8800 0.8600 0.8600 5,685 -0.03(-3.37%)
Jan 10, 2008 0.9000 0.9000 0.8900 0.8900 6,600 +0.02(+2.30%)
Jan 09, 2008 0.9300 0.9301 0.8700 0.8700 12,229 -0.09(-9.37%)
Jan 08, 2008 1.000 1.000 0.9200 0.9600 11,935 -0.02(-2.04%)
Jan 07, 2008 0.9200 1.020 0.9200 0.9800 3,500 -0.02(-2.00%)
Jan 04, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 03, 2008 1.000 1.000 0.9900 1.000 1,800 +0.00(+0.00%)
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.