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 )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 4.730 4.880 4.700 4.810 19,789 +0.09(+1.91%)
Jun 28, 2012 4.640 4.720 4.600 4.720 3,686 +0.08(+1.72%)
Jun 27, 2012 4.610 4.720 4.511 4.640 5,842 +0.04(+0.87%)
Jun 26, 2012 4.470 4.610 4.400 4.600 15,800 +0.11(+2.45%)
Jun 25, 2012 4.450 4.500 4.350 4.490 26,743 +0.03(+0.67%)
Jun 22, 2012 4.500 4.520 4.460 4.460 8,579 -0.03(-0.67%)
Jun 21, 2012 4.400 4.529 4.400 4.490 6,273 -0.04(-0.77%)
Jun 20, 2012 4.470 4.530 4.380 4.525 11,496 +0.08(+1.69%)
Jun 19, 2012 4.400 4.455 4.350 4.450 12,628 +0.05(+1.14%)
Jun 18, 2012 4.400 4.480 4.390 4.400 9,614 -0.03(-0.68%)
Jun 15, 2012 4.380 4.430 4.350 4.430 5,708 +0.05(+1.14%)
Jun 14, 2012 4.380 4.480 4.351 4.380 15,047 +0.08(+1.86%)
Jun 13, 2012 4.360 4.400 4.230 4.300 9,194 -0.10(-2.27%)
Jun 12, 2012 4.440 4.440 4.350 4.400 4,325 -0.03(-0.68%)
Jun 11, 2012 4.430 4.440 4.202 4.430 23,548 +0.02(+0.45%)
Jun 08, 2012 4.440 4.440 4.270 4.410 19,970 -0.04(-0.90%)
Jun 07, 2012 4.300 4.490 4.300 4.450 35,987 +0.18(+4.22%)
Jun 06, 2012 4.170 4.350 4.130 4.270 32,050 +0.16(+3.89%)
Jun 05, 2012 4.080 4.210 4.030 4.110 28,755 +0.05(+1.23%)
Jun 04, 2012 4.070 4.131 4.020 4.060 12,810 -0.01(-0.25%)
Jun 01, 2012 4.090 4.190 4.050 4.070 41,147 -0.03(-0.73%)
May 31, 2012 4.290 4.290 4.080 4.100 22,815 -0.19(-4.43%)
May 30, 2012 4.280 4.350 4.180 4.290 62,498 -0.03(-0.69%)
May 29, 2012 4.290 4.400 4.220 4.320 31,411 +0.02(+0.47%)
May 25, 2012 4.200 4.420 4.110 4.300 37,572 +0.11(+2.63%)
May 24, 2012 4.050 4.190 4.020 4.190 65,080 +0.17(+4.23%)
May 23, 2012 4.160 4.160 3.900 4.020 26,275 -0.03(-0.74%)
May 22, 2012 4.240 4.320 4.000 4.050 59,153 -0.18(-4.26%)
May 21, 2012 4.000 4.679 4.000 4.230 30,973 +0.24(+6.02%)
May 18, 2012 3.920 4.040 3.900 3.990 37,164 +0.04(+1.01%)
May 17, 2012 4.110 4.150 3.910 3.950 38,614 -0.16(-3.89%)
May 16, 2012 4.320 4.380 4.110 4.110 45,115 -0.20(-4.64%)
May 15, 2012 4.340 4.440 4.250 4.310 14,297 -0.02(-0.46%)
May 14, 2012 4.300 4.390 4.300 4.330 12,396 -0.03(-0.69%)
May 11, 2012 4.360 4.530 4.330 4.360 28,058 -0.02(-0.46%)
May 10, 2012 4.540 4.560 4.380 4.380 17,200 -0.13(-2.88%)
May 09, 2012 4.470 4.540 4.430 4.510 14,193 +0.01(+0.22%)
May 08, 2012 4.460 4.589 4.430 4.500 26,736 +0.03(+0.67%)
May 07, 2012 4.550 4.600 4.460 4.470 32,820 -0.11(-2.35%)
May 04, 2012 4.500 4.651 4.400 4.577 36,142 +0.03(+0.60%)
May 03, 2012 4.390 4.617 4.390 4.550 92,790 +0.16(+3.64%)
May 02, 2012 4.390 4.470 4.270 4.390 65,870 -0.01(-0.23%)
May 01, 2012 4.280 4.450 4.280 4.400 39,121 +0.15(+3.53%)
Apr 30, 2012 4.300 4.350 4.250 4.250 113,910 -0.06(-1.39%)
Apr 27, 2012 4.330 4.370 4.260 4.310 42,034 -0.14(-3.15%)
Apr 26, 2012 4.780 4.790 4.110 4.450 193,378 -0.72(-13.93%)
Apr 25, 2012 4.840 5.200 4.800 5.170 39,851 +0.36(+7.48%)
Apr 24, 2012 4.870 4.880 4.750 4.810 17,734 -0.06(-1.23%)
Apr 23, 2012 4.930 4.960 4.850 4.870 14,738 -0.15(-2.99%)
Apr 20, 2012 4.840 5.020 4.840 5.020 33,797 +0.22(+4.58%)
Apr 19, 2012 4.920 4.990 4.800 4.800 20,538 -0.10(-2.04%)
Apr 18, 2012 4.920 4.963 4.880 4.900 27,000 -0.07(-1.41%)
Apr 17, 2012 5.020 5.030 4.910 4.970 15,629 -0.06(-1.19%)
Apr 16, 2012 5.040 5.040 4.990 5.030 15,170 +0.04(+0.80%)
Apr 13, 2012 5.070 5.080 4.990 4.990 46,217 -0.08(-1.58%)
Apr 12, 2012 4.990 5.080 4.990 5.070 12,740 +0.06(+1.20%)
Apr 11, 2012 5.310 5.319 4.850 5.010 58,444 -0.05(-0.99%)
Apr 10, 2012 5.160 5.160 5.000 5.060 28,423 -0.12(-2.32%)
Apr 09, 2012 5.200 5.300 5.180 5.180 10,844 -0.01(-0.19%)
Apr 05, 2012 5.300 5.450 5.140 5.190 41,064 -0.08(-1.52%)
Apr 04, 2012 5.510 5.510 5.260 5.270 42,860 -0.23(-4.18%)
Apr 03, 2012 5.590 5.600 5.490 5.500 15,900 -0.07(-1.26%)
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.