Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleveland-Cliffs Inc (NY: CLF )

17.67 -0.21 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2018 10.07 10.26 10.03 10.22 9,864,621 +0.11(+1.13%)
Jul 30, 2018 10.16 10.26 10.07 10.10 7,716,981 +0.00(+0.00%)
Jul 27, 2018 10.31 10.41 9.966 10.10 14,624,216 -0.09(-0.93%)
Jul 26, 2018 9.839 10.35 9.583 10.20 18,314,362 -0.03(-0.28%)
Jul 25, 2018 9.981 10.31 9.972 10.23 18,479,368 +0.22(+2.18%)
Jul 24, 2018 10.59 10.83 9.867 10.01 41,114,716 -0.29(-2.85%)
Jul 23, 2018 9.791 10.71 9.697 10.30 49,766,092 +0.87(+9.24%)
Jul 20, 2018 8.930 9.829 8.565 9.431 54,978,276 +1.06(+12.67%)
Jul 19, 2018 8.229 8.418 8.120 8.371 22,108,682 +0.07(+0.80%)
Jul 18, 2018 8.115 8.333 8.087 8.305 10,088,648 +0.28(+3.54%)
Jul 17, 2018 7.717 8.077 7.717 8.020 10,779,136 +0.26(+3.29%)
Jul 16, 2018 7.983 8.039 7.680 7.765 12,356,962 -0.19(-2.38%)
Jul 13, 2018 7.897 8.020 7.826 7.954 4,722,232 +0.06(+0.72%)
Jul 12, 2018 7.907 7.968 7.717 7.897 7,149,761 +0.08(+0.97%)
Jul 11, 2018 7.878 7.912 7.680 7.822 11,639,828 -0.23(-2.82%)
Jul 10, 2018 8.049 8.125 7.916 8.049 7,380,489 -0.01(-0.12%)
Jul 09, 2018 8.077 8.125 7.964 8.058 5,647,316 +0.04(+0.47%)
Jul 06, 2018 7.888 8.049 7.765 8.020 6,374,557 +0.06(+0.71%)
Jul 05, 2018 7.841 8.077 7.784 7.964 7,354,731 +0.20(+2.56%)
Jul 03, 2018 7.765 7.765 7.765 0 -0.28(-3.53%)
Jul 02, 2018 7.860 8.095 7.841 8.049 6,642,873 +0.07(+0.83%)
Jun 29, 2018 8.020 8.267 7.973 7.983 8,087,205 +0.06(+0.72%)
Jun 28, 2018 7.907 7.992 7.699 7.926 8,708,728 +0.01(+0.12%)
Jun 27, 2018 8.106 8.133 7.850 7.916 11,437,809 -0.16(-1.99%)
Jun 26, 2018 8.011 8.125 7.812 8.077 10,899,549 +0.12(+1.55%)
Jun 25, 2018 8.380 8.450 7.893 7.954 16,792,274 -0.57(-6.67%)
Jun 22, 2018 8.267 8.655 8.205 8.522 15,094,768 +0.38(+4.65%)
Jun 21, 2018 8.106 8.276 8.049 8.144 5,982,368 -0.07(-0.81%)
Jun 20, 2018 8.125 8.238 8.030 8.210 6,006,209 +0.17(+2.12%)
Jun 19, 2018 7.992 8.120 7.945 8.039 7,659,493 -0.19(-2.30%)
Jun 18, 2018 8.115 8.276 8.096 8.229 4,596,257 +0.03(+0.35%)
Jun 15, 2018 8.342 7.888 8.200 12,453,390 -0.14(-1.70%)
Jun 14, 2018 8.380 8.423 8.210 8.342 7,032,122 +0.02(+0.23%)
Jun 13, 2018 8.418 8.518 8.153 8.324 15,227,960 -0.06(-0.68%)
Jun 12, 2018 8.380 8.522 8.257 8.380 7,916,029 +0.12(+1.49%)
Jun 11, 2018 8.068 8.305 8.068 8.257 6,325,460 +0.23(+2.83%)
Jun 08, 2018 8.002 8.077 7.926 8.030 4,724,360 +0.03(+0.36%)
Jun 07, 2018 8.163 8.191 7.935 8.002 7,413,757 -0.17(-2.09%)
Jun 06, 2018 8.181 7.845 8.172 10,266,593 +0.32(+4.10%)
Jun 05, 2018 7.926 8.011 7.774 7.850 5,966,165 -0.06(-0.72%)
Jun 04, 2018 8.267 8.333 7.897 7.907 9,739,001 -0.30(-3.69%)
Jun 01, 2018 8.106 8.286 8.044 8.210 7,295,283 +0.20(+2.48%)
May 31, 2018 8.172 8.380 7.926 8.011 11,002,815 +0.14(+1.81%)
May 30, 2018 7.935 8.039 7.841 7.869 8,790,329 +0.03(+0.36%)
May 29, 2018 7.727 7.964 7.680 7.841 7,016,499 +0.05(+0.61%)
May 25, 2018 7.793 7.793 7.793 0 -0.18(-2.26%)
May 24, 2018 7.964 8.068 7.822 7.973 7,347,526 -0.02(-0.24%)
May 23, 2018 8.002 8.096 7.945 7.992 5,876,143 -0.11(-1.40%)
May 22, 2018 7.992 8.172 7.949 8.106 8,101,076 +0.21(+2.64%)
May 21, 2018 8.153 8.191 7.841 7.897 10,748,318 -0.26(-3.14%)
May 18, 2018 8.447 8.598 8.039 8.153 15,550,650 -0.32(-3.80%)
May 17, 2018 8.219 8.570 8.210 8.475 11,294,354 +0.20(+2.40%)
May 16, 2018 8.153 8.447 8.087 8.276 15,017,558 +0.16(+1.98%)
May 15, 2018 7.812 8.125 7.727 8.115 7,693,987 +0.18(+2.27%)
May 14, 2018 8.011 8.114 7.864 7.935 9,156,692 -0.04(-0.48%)
May 11, 2018 7.954 8.172 7.954 7.973 9,530,991 +0.09(+1.08%)
May 10, 2018 7.689 8.049 7.680 7.888 11,935,948 +0.24(+3.09%)
May 09, 2018 7.519 7.793 7.481 7.651 13,674,474 +0.27(+3.72%)
May 08, 2018 7.291 7.528 7.253 7.377 8,324,284 +0.06(+0.78%)
May 07, 2018 7.339 7.443 7.244 7.320 6,299,049 +0.04(+0.52%)
May 04, 2018 6.875 7.291 6.837 7.282 10,464,473 +0.35(+5.05%)
May 03, 2018 6.960 7.017 6.840 6.932 7,739,479 -0.02(-0.27%)
May 02, 2018 6.884 7.102 6.865 6.950 9,522,071 +0.13(+1.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.