Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cleveland-Cliffs Inc (NY: CLF )

17.91 +0.11 (+0.65%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
May 31, 2019 8.254 8.407 8.101 8.331 9,080,241 -0.11(-1.25%)
May 30, 2019 8.656 8.761 8.388 8.436 7,443,214 -0.23(-2.65%)
May 29, 2019 8.694 8.733 8.340 8.666 10,823,852 -0.18(-2.06%)
May 28, 2019 8.991 9.068 8.809 8.848 7,781,807 -0.07(-0.75%)
May 24, 2019 9.001 9.020 8.828 8.915 5,546,982 +0.00(+0.00%)
May 23, 2019 8.962 9.183 8.828 8.915 9,411,001 -0.15(-1.69%)
May 22, 2019 9.259 9.355 8.915 9.068 6,423,372 -0.23(-2.47%)
May 21, 2019 9.135 9.384 9.039 9.298 6,863,846 +0.22(+2.43%)
May 20, 2019 9.460 9.518 9.058 9.077 11,189,955 -0.52(-5.39%)
May 17, 2019 9.537 9.748 9.460 9.594 8,745,003 -0.04(-0.40%)
May 16, 2019 9.594 9.805 9.499 9.633 9,985,585 +0.12(+1.31%)
May 15, 2019 9.451 9.566 9.317 9.508 9,424,810 -0.04(-0.40%)
May 14, 2019 9.499 9.575 9.345 9.547 7,929,018 +0.12(+1.32%)
May 13, 2019 9.537 9.547 9.068 9.422 17,336,400 -0.39(-4.00%)
May 10, 2019 9.719 9.910 9.556 9.815 8,718,372 +0.03(+0.29%)
May 09, 2019 9.518 9.843 9.413 9.786 7,561,214 +0.14(+1.49%)
May 08, 2019 9.681 9.853 9.547 9.642 10,736,619 -0.06(-0.59%)
May 07, 2019 9.872 10.08 9.585 9.700 12,226,657 -0.14(-1.46%)
May 06, 2019 9.537 9.872 9.413 9.843 8,830,737 -0.02(-0.19%)
May 03, 2019 9.537 9.863 9.480 9.863 11,720,577 +0.42(+4.46%)
May 02, 2019 9.221 9.451 9.183 9.441 8,044,817 +0.24(+2.60%)
May 01, 2019 9.527 9.604 9.173 9.202 10,694,972 -0.36(-3.80%)
Apr 30, 2019 9.345 9.671 9.240 9.566 14,407,195 +0.11(+1.22%)
Apr 29, 2019 9.671 9.681 9.144 9.451 20,365,628 -0.21(-2.18%)
Apr 26, 2019 9.451 9.738 9.326 9.661 18,510,132 +0.34(+3.70%)
Apr 25, 2019 9.633 9.633 8.771 9.317 24,955,956 +0.21(+2.31%)
Apr 24, 2019 9.144 9.202 9.020 9.106 14,527,871 +0.02(+0.21%)
Apr 23, 2019 8.876 9.231 8.848 9.087 13,474,375 +0.25(+2.82%)
Apr 22, 2019 8.982 9.049 8.742 8.838 10,060,887 -0.13(-1.49%)
Apr 18, 2019 9.144 9.355 8.895 8.972 10,496,803 -0.24(-2.60%)
Apr 17, 2019 9.097 9.451 9.058 9.211 10,152,440 +0.05(+0.52%)
Apr 16, 2019 9.853 9.872 9.068 9.164 17,962,682 -0.64(-6.54%)
Apr 15, 2019 9.709 9.824 9.508 9.805 6,317,437 +0.12(+1.29%)
Apr 12, 2019 9.805 9.920 9.671 9.681 7,556,841 +0.06(+0.60%)
Apr 11, 2019 9.815 9.843 9.585 9.623 10,506,623 -0.34(-3.37%)
Apr 10, 2019 9.920 10.02 9.661 9.958 10,415,009 +0.14(+1.46%)
Apr 09, 2019 10.13 10.16 9.776 9.815 7,647,012 -0.42(-4.12%)
Apr 08, 2019 10.21 10.28 10.09 10.24 6,528,015 +0.14(+1.42%)
Apr 05, 2019 10.08 10.14 9.958 10.09 6,088,062 +0.06(+0.57%)
Apr 04, 2019 10.03 10.16 9.901 10.03 8,040,035 -0.02(-0.19%)
Apr 03, 2019 10.14 10.55 9.978 10.05 15,595,784 +0.27(+2.73%)
Apr 02, 2019 9.921 10.01 9.768 9.787 10,573,809 -0.10(-1.06%)
Apr 01, 2019 9.768 10.05 9.721 9.892 13,483,129 +0.37(+3.90%)
Mar 29, 2019 9.482 9.692 9.444 9.520 9,821,283 +0.26(+2.78%)
Mar 28, 2019 9.139 9.311 9.063 9.263 8,156,449 +0.17(+1.89%)
Mar 27, 2019 9.044 9.158 8.901 9.092 6,711,109 +0.07(+0.74%)
Mar 26, 2019 9.072 9.211 8.939 9.025 7,814,763 +0.10(+1.07%)
Mar 25, 2019 8.872 9.082 8.777 8.930 7,833,660 +0.07(+0.75%)
Mar 22, 2019 9.282 9.368 8.863 8.863 10,202,504 -0.52(-5.58%)
Mar 21, 2019 9.215 9.501 9.139 9.387 8,955,285 +0.16(+1.76%)
Mar 20, 2019 9.320 9.377 9.025 9.225 10,179,064 -0.14(-1.53%)
Mar 19, 2019 9.921 9.997 9.339 9.368 16,722,155 -0.45(-4.56%)
Mar 18, 2019 9.644 10.11 9.625 9.816 12,519,750 +0.32(+3.41%)
Mar 15, 2019 9.482 9.701 9.396 9.492 10,061,369 +0.01(+0.10%)
Mar 14, 2019 9.559 9.678 9.482 9.482 9,949,785 -0.18(-1.87%)
Mar 13, 2019 9.568 9.763 9.375 9.663 12,076,828 +0.16(+1.71%)
Mar 12, 2019 9.549 9.711 9.492 9.501 12,368,815 +0.08(+0.81%)
Mar 11, 2019 9.387 9.473 9.177 9.425 8,019,570 +0.10(+1.12%)
Mar 08, 2019 9.254 9.377 9.144 9.320 11,121,924 -0.12(-1.31%)
Mar 07, 2019 9.568 9.635 9.396 9.444 8,553,924 -0.12(-1.29%)
Mar 06, 2019 10.01 10.04 9.549 9.568 11,953,941 -0.44(-4.38%)
Mar 05, 2019 10.29 10.31 9.892 10.01 10,337,457 -0.26(-2.51%)
Mar 04, 2019 10.34 10.41 10.03 10.26 8,270,780 -0.11(-1.10%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.