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 )

17.51 -0.16 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 7.007 7.083 6.430 6.486 24,000,498 -0.55(-7.81%)
Jan 30, 2018 6.922 7.102 6.808 7.036 16,417,724 +0.07(+0.95%)
Jan 29, 2018 7.244 7.301 6.950 6.969 14,888,820 -0.26(-3.54%)
Jan 26, 2018 7.462 7.580 7.225 7.225 15,146,046 -0.25(-3.30%)
Jan 25, 2018 8.447 8.664 7.197 7.471 51,467,752 -0.44(-5.51%)
Jan 24, 2018 8.039 8.248 7.888 7.907 23,769,126 +0.04(+0.48%)
Jan 23, 2018 7.841 7.983 7.556 7.869 19,989,998 -0.08(-0.95%)
Jan 22, 2018 7.983 8.106 7.788 7.945 15,455,981 -0.09(-1.18%)
Jan 19, 2018 7.850 8.077 7.755 8.039 11,295,553 +0.08(+0.95%)
Jan 18, 2018 8.002 8.191 7.945 7.964 13,637,920 -0.08(-0.94%)
Jan 17, 2018 7.860 8.144 7.793 8.039 15,810,650 +0.28(+3.66%)
Jan 16, 2018 8.087 8.134 7.689 7.755 23,305,276 -0.46(-5.65%)
Jan 12, 2018 8.219 8.219 8.219 0 -0.12(-1.48%)
Jan 11, 2018 7.670 8.409 7.646 8.342 26,954,694 +0.72(+9.44%)
Jan 10, 2018 7.651 7.623 9,795,261 +0.12(+1.64%)
Jan 09, 2018 7.651 7.661 7.414 7.500 10,412,983 -0.18(-2.34%)
Jan 08, 2018 7.689 7.765 7.500 7.680 9,279,315 -0.02(-0.25%)
Jan 05, 2018 7.689 7.699 7.452 7.699 9,115,273 +0.09(+1.12%)
Jan 04, 2018 7.519 7.689 7.301 7.613 19,666,224 +0.18(+2.42%)
Jan 03, 2018 7.462 7.547 7.055 7.433 16,765,672 -0.05(-0.63%)
Jan 02, 2018 6.950 7.538 6.950 7.481 18,160,860 +0.65(+9.57%)
Dec 29, 2017 6.827 6.827 6.827 0 -0.11(-1.64%)
Dec 28, 2017 6.865 6.941 6.818 6.941 5,307,267 +0.11(+1.66%)
Dec 27, 2017 6.941 6.998 6.799 6.827 5,999,681 -0.09(-1.37%)
Dec 26, 2017 6.903 6.969 6.827 6.922 6,722,597 +0.03(+0.41%)
Dec 22, 2017 6.771 6.941 6.695 6.894 12,249,680 +0.12(+1.82%)
Dec 21, 2017 6.619 6.799 6.515 6.771 16,358,648 +0.26(+3.92%)
Dec 20, 2017 6.486 6.638 6.221 6.515 18,711,232 +0.16(+2.53%)
Dec 19, 2017 6.458 6.496 6.354 6.354 7,941,885 -0.10(-1.61%)
Dec 18, 2017 6.392 6.534 6.325 6.458 8,998,843 +0.16(+2.56%)
Dec 15, 2017 6.136 6.335 6.079 6.297 11,774,342 +0.20(+3.26%)
Dec 14, 2017 6.183 6.284 6.098 6.098 7,029,889 -0.10(-1.68%)
Dec 13, 2017 6.307 6.335 6.084 6.202 7,639,520 -0.11(-1.80%)
Dec 12, 2017 6.060 6.344 6.060 6.316 16,899,652 +0.21(+3.41%)
Dec 11, 2017 6.108 6.221 6.051 6.108 8,979,678 +0.04(+0.62%)
Dec 08, 2017 6.070 6.070 5.757 6.070 13,425,535 +0.00(+0.00%)
Dec 07, 2017 5.781 5.861 5.701 14,120,333 +0.00(+0.00%)
Dec 06, 2017 5.767 5.852 5.644 5.767 23,134,366 +0.04(+0.66%)
Dec 05, 2017 6.060 6.155 5.719 5.729 27,405,516 -0.66(-10.37%)
Dec 04, 2017 6.543 6.704 6.373 6.392 9,377,456 -0.07(-1.03%)
Dec 01, 2017 6.335 6.629 6.325 6.458 13,648,803 +0.15(+2.40%)
Nov 30, 2017 6.098 6.387 6.079 6.307 11,149,874 +0.24(+3.90%)
Nov 29, 2017 6.221 6.344 6.060 6.070 8,471,340 -0.20(-3.17%)
Nov 28, 2017 6.013 6.278 5.991 6.269 9,084,596 +0.23(+3.76%)
Nov 27, 2017 6.231 6.278 6.022 6.041 9,438,678 -0.22(-3.48%)
Nov 24, 2017 6.098 6.307 6.098 6.259 9,567,655 +0.22(+3.60%)
Nov 22, 2017 6.032 6.098 5.994 6.041 7,170,388 +0.08(+1.27%)
Nov 21, 2017 5.937 6.127 5.918 5.966 7,925,250 +0.12(+2.11%)
Nov 20, 2017 5.786 5.880 5.767 5.843 5,960,038 +0.04(+0.65%)
Nov 17, 2017 5.672 5.852 5.644 5.805 7,036,840 +0.10(+1.83%)
Nov 16, 2017 5.871 5.966 5.682 5.701 11,593,735 -0.13(-2.27%)
Nov 15, 2017 5.454 5.861 5.303 5.833 14,020,084 +0.29(+5.30%)
Nov 14, 2017 5.663 5.701 5.473 5.540 8,780,391 -0.20(-3.47%)
Nov 13, 2017 5.644 5.805 5.615 5.738 9,061,565 +0.06(+1.00%)
Nov 10, 2017 5.767 5.786 5.653 5.682 13,228,604 -0.04(-0.66%)
Nov 09, 2017 5.843 5.918 5.710 5.719 14,412,469 -0.24(-3.97%)
Nov 08, 2017 5.843 5.994 5.805 5.956 7,572,560 +0.10(+1.78%)
Nov 07, 2017 5.947 5.956 5.833 5.852 5,758,360 -0.10(-1.75%)
Nov 06, 2017 5.871 6.004 5.795 5.956 7,913,489 +0.19(+3.28%)
Nov 03, 2017 5.805 5.852 5.710 5.767 7,452,368 -0.07(-1.14%)
Nov 02, 2017 5.890 6.070 5.729 5.833 9,774,579 -0.05(-0.81%)
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.