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 (%)
Aug 31, 2012 5.060 5.200 4.964 5.120 15,910 +0.05(+0.99%)
Aug 30, 2012 5.160 5.200 5.008 5.070 9,855 -0.08(-1.55%)
Aug 29, 2012 5.080 5.150 5.000 5.150 6,417 +0.10(+1.98%)
Aug 27, 2012 5.100 5.120 4.970 5.050 11,403 -0.07(-1.37%)
Aug 24, 2012 5.160 5.160 4.950 5.120 7,029 +0.02(+0.39%)
Aug 23, 2012 5.120 5.200 5.060 5.100 14,467 -0.02(-0.39%)
Aug 22, 2012 5.000 5.200 4.940 5.120 17,792 +0.12(+2.40%)
Aug 21, 2012 5.080 5.100 4.860 5.000 8,600 -0.00(-0.00%)
Aug 20, 2012 5.090 5.149 4.850 5.000 10,608 -0.08(-1.57%)
Aug 17, 2012 4.900 5.150 4.900 5.080 15,600 +0.05(+0.99%)
Aug 16, 2012 4.890 5.050 4.880 5.030 16,997 +0.12(+2.44%)
Aug 15, 2012 4.950 5.050 4.860 4.910 19,746 +0.00(+0.00%)
Aug 14, 2012 4.800 5.030 4.800 4.910 27,926 +0.13(+2.72%)
Aug 13, 2012 4.750 4.830 4.620 4.780 3,927 +0.08(+1.70%)
Aug 10, 2012 4.750 4.790 4.500 4.700 14,767 -0.07(-1.47%)
Aug 09, 2012 4.500 4.770 4.500 4.770 16,229 +0.24(+5.30%)
Aug 08, 2012 4.640 4.729 4.480 4.530 4,315 -0.11(-2.37%)
Aug 07, 2012 4.630 4.840 4.420 4.640 28,826 -0.02(-0.43%)
Aug 06, 2012 4.770 4.889 4.600 4.660 14,500 -0.17(-3.61%)
Aug 03, 2012 4.760 4.850 4.730 4.834 4,730 +0.11(+2.42%)
Aug 02, 2012 4.830 4.830 4.650 4.720 12,997 -0.15(-3.08%)
Aug 01, 2012 4.930 4.950 4.650 4.870 10,419 -0.12(-2.40%)
Jul 31, 2012 4.810 4.990 4.800 4.990 5,310 +0.00(+0.00%)
Jul 30, 2012 4.750 5.000 4.750 4.990 3,960 -0.02(-0.40%)
Jul 27, 2012 5.080 5.120 4.840 5.010 2,250 +0.00(+0.00%)
Jul 26, 2012 5.110 5.230 5.000 5.010 8,196 +0.00(+0.00%)
Jul 25, 2012 4.920 5.120 4.641 5.010 37,710 +0.09(+1.83%)
Jul 24, 2012 4.840 4.960 4.770 4.920 18,578 +0.18(+3.80%)
Jul 23, 2012 4.740 4.840 4.560 4.740 8,200 -0.08(-1.66%)
Jul 20, 2012 4.870 4.870 4.810 4.820 1,794 -0.06(-1.23%)
Jul 19, 2012 4.880 4.880 4.690 4.880 9,312 +0.07(+1.46%)
Jul 18, 2012 4.680 4.980 4.680 4.810 14,928 +0.16(+3.44%)
Jul 17, 2012 4.850 4.850 4.650 4.650 1,875 -0.34(-6.81%)
Jul 16, 2012 4.900 5.120 4.870 4.990 6,173 +0.12(+2.36%)
Jul 13, 2012 5.030 5.230 4.740 4.875 4,735 -0.12(-2.50%)
Jul 12, 2012 5.130 5.130 4.770 5.000 40,151 -0.26(-4.94%)
Jul 11, 2012 5.580 5.580 5.090 5.260 22,249 -0.39(-6.90%)
Jul 10, 2012 5.740 5.770 5.541 5.650 18,496 +0.08(+1.44%)
Jul 09, 2012 5.370 5.650 5.210 5.570 47,573 +0.29(+5.49%)
Jul 06, 2012 4.950 5.340 4.950 5.280 27,474 +0.33(+6.67%)
Jul 05, 2012 4.840 5.000 4.840 4.950 8,396 +0.09(+1.85%)
Jul 03, 2012 4.885 4.885 4.840 4.860 2,300 +0.04(+0.83%)
Jul 02, 2012 4.910 4.910 4.800 4.820 3,993 +0.01(+0.21%)
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%)
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.