Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cloudflare Inc Cl A (NY: NET )

75.23 +0.09 (+0.12%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2022 110.61 117.30 108.54 116.42 8,021,603 +7.15(+6.54%)
Feb 25, 2022 107.83 109.90 104.99 109.27 5,073,881 +0.89(+0.82%)
Feb 24, 2022 87.84 109.34 86.86 108.38 10,322,042 +17.04(+18.66%)
Feb 23, 2022 95.15 97.75 90.73 91.34 4,196,802 -3.39(-3.58%)
Feb 22, 2022 94.80 98.79 93.38 94.73 4,948,218 -1.14(-1.19%)
Feb 18, 2022 95.87 0 -7.94(-7.65%)
Feb 17, 2022 110.68 111.08 102.70 103.81 4,183,631 -8.18(-7.30%)
Feb 16, 2022 109.86 113.00 107.92 111.99 4,310,802 -3.36(-2.91%)
Feb 15, 2022 109.01 115.68 107.29 115.35 5,225,671 +9.79(+9.27%)
Feb 14, 2022 104.87 108.46 104.02 105.56 4,757,345 +0.64(+0.61%)
Feb 11, 2022 119.50 120.87 103.70 104.92 11,872,001 -11.04(-9.52%)
Feb 10, 2022 113.87 123.12 113.84 115.96 10,287,400 +1.15(+1.00%)
Feb 09, 2022 111.35 115.30 108.40 114.81 4,722,449 +4.85(+4.41%)
Feb 08, 2022 104.53 110.95 102.13 109.96 4,436,986 +2.86(+2.67%)
Feb 07, 2022 103.65 115.11 103.25 107.10 8,032,195 +3.91(+3.79%)
Feb 04, 2022 98.46 106.08 94.53 103.19 5,684,449 +6.53(+6.76%)
Feb 03, 2022 96.64 96.66 4,850,403 -3.14(-3.15%)
Feb 02, 2022 103.21 103.25 97.00 99.80 7,014,167 -2.63(-2.57%)
Feb 01, 2022 97.63 104.07 95.77 102.43 9,348,839 +6.03(+6.26%)
Jan 31, 2022 86.50 96.47 96.40 6,919,862 +12.22(+14.52%)
Jan 28, 2022 81.08 84.49 76.61 84.18 5,393,233 +3.84(+4.78%)
Jan 27, 2022 82.57 83.73 79.44 80.34 5,288,215 +0.27(+0.34%)
Jan 26, 2022 88.75 90.57 79.00 80.07 7,758,386 -4.71(-5.56%)
Jan 25, 2022 90.64 92.44 83.53 84.78 7,478,751 -8.50(-9.11%)
Jan 24, 2022 84.65 94.43 80.11 93.28 9,739,661 +4.73(+5.34%)
Jan 21, 2022 94.38 96.43 87.84 88.55 7,120,779 -4.86(-5.20%)
Jan 20, 2022 95.86 102.61 93.19 93.41 4,905,318 -0.91(-0.96%)
Jan 19, 2022 94.99 99.47 93.86 94.32 4,901,499 +0.69(+0.74%)
Jan 18, 2022 97.10 100.15 93.31 93.63 5,750,757 -6.66(-6.64%)
Jan 14, 2022 100.29 0 +1.31(+1.32%)
Jan 13, 2022 112.94 114.06 98.49 98.98 8,109,237 -14.99(-13.15%)
Jan 12, 2022 117.00 122.13 112.00 113.97 5,777,846 -0.17(-0.15%)
Jan 11, 2022 110.23 115.80 109.06 114.14 4,825,808 +3.39(+3.06%)
Jan 10, 2022 102.00 111.03 100.01 110.75 5,620,673 +3.75(+3.50%)
Jan 07, 2022 102.87 110.04 102.16 107.00 6,148,353 +2.96(+2.85%)
Jan 06, 2022 103.52 108.58 102.15 104.04 5,064,320 -1.91(-1.80%)
Jan 05, 2022 113.50 116.16 103.46 105.95 6,176,713 -9.01(-7.84%)
Jan 04, 2022 124.52 125.97 108.58 114.96 9,777,859 -11.20(-8.88%)
Jan 03, 2022 131.07 132.10 122.71 126.16 3,644,377 -5.34(-4.06%)
Dec 31, 2021 133.27 134.88 130.58 131.50 2,013,724 -1.70(-1.28%)
Dec 30, 2021 132.01 136.69 132.01 133.20 1,579,681 -0.10(-0.08%)
Dec 29, 2021 132.43 134.14 129.07 133.30 1,987,633 +0.37(+0.28%)
Dec 28, 2021 140.81 140.81 132.43 132.93 2,105,874 -6.01(-4.33%)
Dec 27, 2021 138.08 141.34 137.10 138.94 2,055,079 +1.67(+1.22%)
Dec 23, 2021 137.13 138.00 133.27 137.27 2,018,261 +0.46(+0.34%)
Dec 22, 2021 143.41 145.26 135.83 136.81 3,426,070 -7.53(-5.22%)
Dec 21, 2021 134.54 144.67 131.89 144.34 4,209,895 +12.45(+9.44%)
Dec 20, 2021 128.48 134.77 123.90 131.89 4,159,963 -2.70(-2.01%)
Dec 17, 2021 129.79 137.81 127.27 134.59 8,283,534 +2.72(+2.06%)
Dec 16, 2021 142.99 143.49 128.65 131.87 5,403,773 -7.18(-5.16%)
Dec 15, 2021 132.00 141.76 129.50 139.05 5,081,787 +7.05(+5.34%)
Dec 14, 2021 134.04 138.75 127.27 132.00 9,052,985 -13.03(-8.98%)
Dec 13, 2021 140.46 147.74 140.08 145.03 5,661,338 +4.55(+3.24%)
Dec 10, 2021 151.51 155.66 139.69 140.48 5,638,270 -9.72(-6.47%)
Dec 09, 2021 165.66 170.40 148.76 150.20 4,501,139 -10.24(-6.38%)
Dec 08, 2021 156.84 162.33 150.03 160.44 3,141,909 +4.19(+2.68%)
Dec 07, 2021 155.65 160.69 155.27 156.25 3,531,547 +8.56(+5.80%)
Dec 06, 2021 153.47 155.60 144.52 147.69 7,477,250 -12.00(-7.51%)
Dec 03, 2021 166.97 167.70 150.20 159.69 6,102,051 -6.68(-4.02%)
Dec 02, 2021 163.82 174.48 162.52 166.37 5,242,746 +2.16(+1.32%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.