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 +0.82 (+2.72%)
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 (%)
Dec 31, 2012 4.050 4.490 4.000 4.450 50,614 +0.19(+4.46%)
Dec 28, 2012 4.390 4.549 4.170 4.260 93,462 -0.09(-2.07%)
Dec 27, 2012 4.674 4.689 4.250 4.350 27,752 -0.23(-5.02%)
Dec 26, 2012 4.620 4.889 4.550 4.580 17,871 -0.21(-4.35%)
Dec 24, 2012 4.630 4.788 4.610 4.788 4,140 +0.10(+2.10%)
Dec 21, 2012 4.800 4.820 4.690 4.690 4,246 -0.20(-4.09%)
Dec 20, 2012 4.780 4.890 4.770 4.890 7,174 +0.10(+2.09%)
Dec 19, 2012 4.710 4.790 4.630 4.790 15,596 +0.13(+2.79%)
Dec 18, 2012 4.620 4.750 4.620 4.660 4,384 +0.04(+0.87%)
Dec 17, 2012 4.860 4.899 4.620 4.620 20,011 -0.19(-3.95%)
Dec 14, 2012 4.890 4.890 4.780 4.810 15,640 +0.01(+0.21%)
Dec 13, 2012 4.700 4.900 4.700 4.800 15,500 -0.01(-0.21%)
Dec 12, 2012 4.710 4.838 4.710 4.810 9,057 +0.11(+2.34%)
Dec 11, 2012 4.670 4.809 4.670 4.700 15,535 +0.02(+0.43%)
Dec 10, 2012 4.690 4.730 4.620 4.680 7,475 +0.06(+1.30%)
Dec 07, 2012 4.670 4.720 4.550 4.620 6,985 -0.09(-1.91%)
Dec 06, 2012 4.730 4.730 4.660 4.710 4,902 +0.05(+1.07%)
Dec 05, 2012 4.730 4.730 4.660 4.660 4,600 -0.02(-0.43%)
Dec 04, 2012 4.660 4.769 4.660 4.680 3,269 -0.07(-1.44%)
Nov 30, 2012 4.840 4.840 4.660 4.748 18,508 +0.01(+0.18%)
Nov 29, 2012 4.610 4.840 4.600 4.740 12,571 +0.08(+1.72%)
Nov 28, 2012 4.710 4.710 4.660 4.660 6,100 +0.01(+0.22%)
Nov 27, 2012 4.650 4.800 4.640 4.650 7,037 -0.02(-0.37%)
Nov 26, 2012 4.450 4.800 4.450 4.668 15,495 +0.26(+5.84%)
Nov 23, 2012 4.240 4.600 4.220 4.410 17,426 +0.11(+2.56%)
Nov 21, 2012 4.200 4.340 4.190 4.300 12,185 +0.14(+3.37%)
Nov 20, 2012 4.130 4.250 4.120 4.160 11,550 -0.05(-1.19%)
Nov 19, 2012 4.110 4.301 4.110 4.210 25,632 +0.02(+0.48%)
Nov 16, 2012 4.250 4.290 4.015 4.190 37,077 -0.12(-2.78%)
Nov 15, 2012 4.350 4.350 4.010 4.310 69,108 -0.07(-1.60%)
Nov 14, 2012 4.380 4.400 4.330 4.380 24,368 -0.01(-0.23%)
Nov 13, 2012 4.400 4.430 4.270 4.390 23,069 -0.03(-0.68%)
Nov 12, 2012 4.420 4.420 4.140 4.420 18,449 -0.00(-0.00%)
Nov 09, 2012 4.600 4.600 4.420 4.420 19,038 -0.15(-3.28%)
Nov 08, 2012 4.520 4.600 4.500 4.570 7,296 -0.05(-1.08%)
Nov 07, 2012 4.680 4.830 4.521 4.620 11,616 -0.16(-3.35%)
Nov 06, 2012 4.860 4.890 4.780 4.780 2,100 -0.09(-1.85%)
Nov 05, 2012 4.877 4.877 4.800 4.870 1,987 +0.07(+1.46%)
Nov 02, 2012 5.000 5.000 4.680 4.800 11,400 -0.19(-3.81%)
Nov 01, 2012 5.120 5.148 4.960 4.990 4,400 -0.01(-0.20%)
Oct 31, 2012 5.030 5.150 4.950 5.000 3,125 -0.02(-0.40%)
Oct 26, 2012 5.050 5.020 5.020 5.020 2,700 +0.12(+2.45%)
Oct 25, 2012 4.950 5.070 4.900 4.900 4,850 -0.03(-0.61%)
Oct 24, 2012 5.000 5.140 4.900 4.930 7,140 -0.07(-1.37%)
Oct 23, 2012 4.990 5.108 4.820 4.998 4,800 -0.01(-0.23%)
Oct 19, 2012 4.970 5.078 4.950 5.010 4,405 -0.03(-0.60%)
Oct 18, 2012 5.080 5.150 5.000 5.040 5,894 -0.13(-2.51%)
Oct 17, 2012 5.375 5.398 5.078 5.170 9,874 -0.07(-1.33%)
Oct 16, 2012 5.159 5.240 5.159 5.240 5,400 +0.03(+0.57%)
Oct 15, 2012 5.200 5.210 5.091 5.210 8,997 -0.08(-1.51%)
Oct 12, 2012 5.210 5.318 5.210 5.290 1,820 +0.04(+0.76%)
Oct 11, 2012 5.330 5.330 5.200 5.250 7,950 +0.10(+1.94%)
Oct 10, 2012 5.100 5.278 5.070 5.150 7,943 +0.00(+0.00%)
Oct 09, 2012 5.200 5.290 4.940 5.150 16,138 -0.15(-2.83%)
Oct 08, 2012 5.190 5.348 5.190 5.300 1,775 +0.01(+0.19%)
Oct 05, 2012 5.320 5.388 5.189 5.290 5,800 -0.06(-1.12%)
Oct 04, 2012 5.250 5.380 5.200 5.350 25,287 +0.16(+3.08%)
Oct 03, 2012 5.250 5.250 5.150 5.190 2,780 -0.01(-0.19%)
Oct 02, 2012 5.230 5.250 5.060 5.200 6,527 +0.03(+0.58%)
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.