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

Cloudera Inc (NY: CLDR )

N/A UNCHANGED
Last Price Updated: 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, 2019 6.010 6.120 5.900 5.980 6,512,088 -0.02(-0.33%)
Jul 30, 2019 5.870 6.040 5.860 6.000 4,430,396 +0.01(+0.17%)
Jul 29, 2019 6.020 6.100 5.780 5.990 7,572,467 -0.02(-0.33%)
Jul 26, 2019 5.830 6.056 5.790 6.010 5,111,000 +0.22(+3.80%)
Jul 25, 2019 5.860 5.900 5.680 5.790 5,288,414 -0.09(-1.53%)
Jul 24, 2019 5.790 5.910 5.760 5.880 3,264,619 +0.07(+1.20%)
Jul 23, 2019 5.950 6.000 5.700 5.810 6,211,972 -0.04(-0.68%)
Jul 22, 2019 5.670 5.880 5.630 5.850 7,745,954 +0.19(+3.36%)
Jul 19, 2019 5.550 5.765 5.480 5.660 7,374,000 +0.11(+1.98%)
Jul 18, 2019 5.510 5.670 5.420 5.550 10,244,055 +0.07(+1.28%)
Jul 17, 2019 5.400 5.780 5.380 5.480 10,625,445 +0.10(+1.86%)
Jul 16, 2019 5.250 5.410 5.240 5.380 14,284,144 +0.12(+2.28%)
Jul 15, 2019 5.240 5.280 5.200 5.260 6,100,379 +0.01(+0.19%)
Jul 12, 2019 5.200 5.260 5.150 5.250 7,378,200 +0.07(+1.35%)
Jul 11, 2019 5.160 5.210 5.120 5.180 7,104,204 +0.03(+0.58%)
Jul 10, 2019 5.150 5.275 5.100 5.150 5,716,435 +0.04(+0.78%)
Jul 09, 2019 5.060 5.140 5.030 5.110 4,618,508 +0.01(+0.20%)
Jul 08, 2019 5.210 5.250 5.050 5.100 5,364,362 -0.14(-2.67%)
Jul 05, 2019 5.220 5.280 5.150 5.240 3,306,600 +0.01(+0.19%)
Jul 03, 2019 5.230 5.340 5.150 5.230 3,810,500 +0.06(+1.16%)
Jul 02, 2019 5.330 5.370 5.130 5.170 4,491,407 -0.14(-2.64%)
Jul 01, 2019 5.340 5.470 5.250 5.310 5,093,679 +0.05(+0.95%)
Jun 28, 2019 5.320 5.390 5.240 5.260 16,343,300 -0.06(-1.13%)
Jun 27, 2019 5.220 5.370 5.200 5.320 4,141,003 +0.04(+0.76%)
Jun 26, 2019 5.450 5.500 5.260 5.280 7,796,699 -0.11(-2.04%)
Jun 25, 2019 5.520 5.790 5.360 5.390 8,613,901 -0.14(-2.53%)
Jun 24, 2019 5.780 5.830 5.420 5.530 8,185,121 -0.24(-4.16%)
Jun 21, 2019 5.960 6.010 5.680 5.770 17,291,200 +0.04(+0.70%)
Jun 20, 2019 5.800 5.920 5.670 5.730 4,850,906 +0.00(+0.00%)
Jun 19, 2019 5.800 5.850 5.660 5.730 4,931,605 -0.02(-0.35%)
Jun 18, 2019 5.810 6.040 5.740 5.750 11,713,186 -0.01(-0.17%)
Jun 17, 2019 5.350 6.000 5.330 5.760 16,274,648 +0.47(+8.88%)
Jun 14, 2019 5.340 5.360 5.060 5.290 11,018,000 -0.07(-1.31%)
Jun 13, 2019 5.110 5.455 5.040 5.360 10,339,629 +0.31(+6.14%)
Jun 12, 2019 5.250 5.320 5.000 5.050 10,510,887 -0.04(-0.79%)
Jun 11, 2019 5.200 5.280 4.890 5.090 17,789,576 -0.09(-1.74%)
Jun 10, 2019 5.230 5.410 5.080 5.180 16,134,325 +0.08(+1.57%)
Jun 07, 2019 5.270 5.360 4.954 5.100 22,741,102 -0.11(-2.11%)
Jun 06, 2019 5.410 5.890 4.950 5.210 57,909,776 -3.59(-40.80%)
Jun 05, 2019 9.200 9.250 8.520 8.800 17,481,104 -0.31(-3.40%)
Jun 04, 2019 8.830 9.110 8.670 9.110 5,456,881 +0.38(+4.35%)
Jun 03, 2019 9.200 9.240 8.620 8.730 5,995,331 -0.44(-4.80%)
May 31, 2019 9.070 9.300 9.030 9.170 3,455,600 -0.16(-1.71%)
May 30, 2019 9.410 9.500 9.200 9.330 2,926,514 -0.08(-0.85%)
May 29, 2019 9.420 9.470 9.206 9.410 3,551,194 -0.14(-1.47%)
May 28, 2019 9.610 9.770 9.550 9.550 3,048,811 -0.02(-0.21%)
May 24, 2019 9.850 9.950 9.540 9.570 4,432,100 -0.21(-2.15%)
May 23, 2019 10.20 10.28 9.600 9.780 10,447,946 -0.97(-9.02%)
May 22, 2019 10.55 10.76 10.54 10.75 1,731,978 +0.11(+1.03%)
May 21, 2019 10.53 10.73 10.51 10.64 1,853,549 +0.32(+3.10%)
May 20, 2019 10.45 10.46 10.22 10.32 3,354,668 -0.35(-3.28%)
May 17, 2019 10.63 10.84 10.51 10.67 2,664,300 -0.16(-1.48%)
May 16, 2019 10.63 10.89 10.60 10.83 2,840,965 +0.22(+2.07%)
May 15, 2019 10.13 10.65 10.10 10.61 3,334,609 +0.32(+3.11%)
May 14, 2019 10.10 10.36 9.940 10.29 2,681,143 +0.29(+2.90%)
May 13, 2019 10.20 10.30 9.960 10.00 6,478,014 -0.55(-5.21%)
May 10, 2019 10.50 10.65 10.22 10.55 3,152,800 -0.05(-0.47%)
May 09, 2019 10.54 10.71 10.32 10.60 3,641,330 -0.10(-0.93%)
May 08, 2019 10.72 10.83 10.63 10.70 2,229,299 -0.07(-0.65%)
May 07, 2019 11.01 11.10 10.64 10.77 3,568,498 -0.41(-3.67%)
May 06, 2019 10.80 11.22 10.80 11.18 2,531,807 +0.04(+0.36%)
May 03, 2019 11.17 11.19 10.95 11.14 2,609,400 +0.12(+1.09%)
May 02, 2019 11.00 11.13 10.87 11.02 2,538,833 +0.02(+0.18%)
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.