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:

Cloudflare Inc Cl A (NY: NET )

79.08 +1.40 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 77.37 79.89 77.03 79.08 3,802,940 +1.40(+1.80%)
Jun 17, 2024 77.03 77.94 75.02 77.68 3,828,391 +2.09(+2.76%)
Jun 14, 2024 73.66 75.82 73.61 75.59 2,535,988 +2.08(+2.83%)
Jun 13, 2024 76.04 76.56 73.50 73.51 2,932,969 -1.91(-2.53%)
Jun 12, 2024 74.26 75.89 73.64 75.42 4,112,573 +2.79(+3.84%)
Jun 11, 2024 71.67 72.98 70.88 72.63 2,935,592 +0.91(+1.27%)
Jun 10, 2024 70.53 72.14 70.37 71.72 2,733,935 +0.99(+1.40%)
Jun 07, 2024 70.65 71.30 70.19 70.73 2,312,724 -0.52(-0.73%)
Jun 06, 2024 69.82 71.53 69.82 71.25 2,446,162 +1.40(+2.00%)
Jun 05, 2024 69.02 69.88 68.16 69.85 4,689,396 +1.83(+2.69%)
Jun 04, 2024 67.11 68.62 67.01 68.02 3,440,197 +0.59(+0.87%)
Jun 03, 2024 68.56 68.77 66.24 67.43 3,092,098 -0.26(-0.38%)
May 31, 2024 68.49 68.85 66.38 67.69 4,932,392 -0.29(-0.43%)
May 30, 2024 74.25 74.49 67.10 67.98 8,846,316 -7.22(-9.60%)
May 29, 2024 72.95 75.90 72.54 75.20 3,148,040 +1.33(+1.80%)
May 28, 2024 74.45 74.70 73.18 73.87 2,368,644 -0.32(-0.43%)
May 24, 2024 73.53 74.29 72.74 74.19 1,745,322 +0.57(+0.77%)
May 23, 2024 76.04 76.35 73.47 73.62 2,301,965 -1.36(-1.81%)
May 22, 2024 74.45 75.70 73.55 74.98 2,063,319 +0.60(+0.81%)
May 21, 2024 74.63 75.25 73.90 74.38 1,676,066 -1.24(-1.64%)
May 20, 2024 75.56 75.62 74.12 75.62 1,948,139 +0.39(+0.52%)
May 17, 2024 74.98 76.25 74.61 75.23 2,556,851 +0.09(+0.12%)
May 16, 2024 74.25 76.17 73.47 75.14 3,045,809 +0.89(+1.20%)
May 15, 2024 74.53 74.82 73.97 74.25 2,731,375 +0.90(+1.23%)
May 14, 2024 73.61 74.32 72.94 73.35 1,918,522 -0.22(-0.30%)
May 13, 2024 72.24 73.65 71.93 73.57 2,309,726 +1.65(+2.29%)
May 10, 2024 73.68 73.78 71.77 71.92 2,949,350 -1.42(-1.94%)
May 09, 2024 72.53 74.29 72.40 73.34 2,501,207 +0.89(+1.23%)
May 08, 2024 73.34 73.75 72.08 72.45 3,165,593 -1.68(-2.27%)
May 07, 2024 74.74 75.09 73.01 74.13 4,122,497 -0.17(-0.23%)
May 06, 2024 74.70 75.90 73.84 74.30 6,580,064 -0.10(-0.13%)
May 03, 2024 78.23 78.92 72.68 74.40 18,650,592 -14.57(-16.38%)
May 02, 2024 89.43 89.50 85.32 88.97 7,771,461 +0.93(+1.06%)
May 01, 2024 88.12 90.82 86.51 88.04 2,804,461 +0.64(+0.73%)
Apr 30, 2024 89.26 91.59 87.32 87.40 4,184,173 -2.25(-2.51%)
Apr 29, 2024 88.90 91.02 88.50 89.65 3,445,445 +1.64(+1.86%)
Apr 26, 2024 88.03 89.42 86.89 88.01 1,763,933 +1.25(+1.44%)
Apr 25, 2024 85.01 87.55 84.52 86.76 1,887,544 -0.92(-1.05%)
Apr 24, 2024 89.49 89.90 87.17 87.68 2,001,143 -0.20(-0.23%)
Apr 23, 2024 86.00 88.88 85.01 87.88 2,431,995 +3.19(+3.77%)
Apr 22, 2024 84.83 85.48 82.83 84.69 2,653,438 +0.59(+0.70%)
Apr 19, 2024 86.28 86.70 83.14 84.10 4,173,958 -2.61(-3.01%)
Apr 18, 2024 87.73 88.35 86.03 86.71 2,511,252 -1.29(-1.47%)
Apr 17, 2024 90.57 90.93 87.35 88.00 2,865,002 -3.04(-3.34%)
Apr 16, 2024 89.92 91.21 88.07 91.04 3,168,684 +0.70(+0.77%)
Apr 15, 2024 93.18 94.09 90.04 90.34 2,833,714 -3.42(-3.65%)
Apr 12, 2024 94.94 95.29 92.62 93.76 2,503,892 -2.32(-2.41%)
Apr 11, 2024 96.00 96.33 94.03 96.08 1,662,777 +1.25(+1.32%)
Apr 10, 2024 93.37 95.90 93.28 94.83 2,437,229 -2.17(-2.24%)
Apr 09, 2024 96.00 97.37 94.75 97.00 2,054,863 +1.67(+1.75%)
Apr 08, 2024 96.60 96.77 94.27 95.33 1,745,370 -0.83(-0.86%)
Apr 05, 2024 94.00 97.30 92.94 96.16 2,739,682 +2.91(+3.12%)
Apr 04, 2024 95.00 97.13 93.20 93.25 2,637,525 -1.42(-1.50%)
Apr 03, 2024 94.00 95.85 93.57 94.67 1,963,218 -0.30(-0.32%)
Apr 02, 2024 92.91 95.48 91.27 94.97 2,707,027 -0.69(-0.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.