Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cloudflare Inc Cl A (NY: NET )

87.71 -2.14 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 88.29 88.73 87.10 87.71 2,111,258 -2.14(-2.38%)
Oct 30, 2024 89.50 91.31 89.36 89.85 2,401,958 +0.33(+0.37%)
Oct 29, 2024 88.44 89.63 87.33 89.52 1,441,111 +1.58(+1.80%)
Oct 28, 2024 89.38 90.08 87.78 87.94 1,396,577 -0.82(-0.92%)
Oct 25, 2024 89.82 90.65 88.47 88.76 1,437,283 -0.81(-0.90%)
Oct 24, 2024 88.20 90.11 88.00 89.57 1,768,244 +1.93(+2.20%)
Oct 23, 2024 88.14 88.80 86.90 87.64 2,050,927 -0.82(-0.93%)
Oct 22, 2024 90.04 90.38 87.80 88.46 1,985,001 -2.28(-2.51%)
Oct 21, 2024 90.16 92.79 90.01 90.74 1,479,283 -0.06(-0.07%)
Oct 18, 2024 90.52 91.49 90.11 90.80 1,628,841 +0.40(+0.44%)
Oct 17, 2024 92.05 92.16 90.17 90.40 1,458,290 -0.94(-1.03%)
Oct 16, 2024 93.65 93.96 91.13 91.34 2,087,421 -2.46(-2.62%)
Oct 15, 2024 94.00 94.90 92.57 93.80 2,496,913 +0.05(+0.05%)
Oct 14, 2024 94.90 96.30 92.34 93.75 2,794,770 +0.28(+0.30%)
Oct 11, 2024 92.94 94.31 92.10 93.47 3,841,355 +1.01(+1.09%)
Oct 10, 2024 84.58 93.69 84.48 92.46 8,234,756 +7.51(+8.84%)
Oct 09, 2024 81.94 84.95 81.63 84.95 1,840,030 +3.19(+3.90%)
Oct 08, 2024 79.48 81.84 79.16 81.76 1,182,678 +1.27(+1.58%)
Oct 07, 2024 83.15 83.25 80.47 80.49 1,655,371 -2.94(-3.52%)
Oct 04, 2024 80.00 83.46 79.50 83.43 2,517,092 +4.00(+5.04%)
Oct 03, 2024 78.76 79.87 78.10 79.43 1,531,285 +0.09(+0.11%)
Oct 02, 2024 78.87 79.80 77.80 79.34 2,504,429 +1.23(+1.57%)
Oct 01, 2024 80.05 80.30 78.01 78.11 2,198,449 -2.78(-3.44%)
Sep 30, 2024 80.85 81.77 79.39 80.89 2,195,863 -0.70(-0.86%)
Sep 27, 2024 82.20 82.69 81.24 81.59 1,462,681 -0.77(-0.93%)
Sep 26, 2024 84.81 84.81 81.18 82.36 3,098,801 -1.05(-1.26%)
Sep 25, 2024 85.31 85.34 83.40 83.41 2,323,984 -2.09(-2.44%)
Sep 24, 2024 86.10 86.45 83.76 85.50 1,906,809 -0.11(-0.13%)
Sep 23, 2024 82.67 86.12 82.50 85.61 3,228,103 +3.16(+3.83%)
Sep 20, 2024 82.95 83.34 81.42 82.45 3,090,071 -0.38(-0.46%)
Sep 19, 2024 80.09 82.90 79.20 82.83 3,410,326 +4.74(+6.07%)
Sep 18, 2024 79.34 79.69 77.60 78.09 1,582,015 -1.02(-1.29%)
Sep 17, 2024 80.80 80.80 77.81 79.11 2,119,060 -0.82(-1.03%)
Sep 16, 2024 78.15 80.31 77.87 79.93 1,698,193 +1.34(+1.71%)
Sep 13, 2024 79.05 80.26 77.91 78.59 1,339,767 -0.27(-0.34%)
Sep 12, 2024 78.89 79.84 77.77 78.86 1,361,347 +0.30(+0.38%)
Sep 11, 2024 76.49 78.70 75.22 78.56 2,335,350 +1.75(+2.28%)
Sep 10, 2024 76.65 77.21 74.88 76.81 1,603,258 +0.57(+0.75%)
Sep 09, 2024 77.01 77.71 76.09 76.24 1,291,739 +0.19(+0.25%)
Sep 06, 2024 78.64 79.21 75.71 76.05 1,927,634 -2.35(-3.00%)
Sep 05, 2024 77.27 79.38 77.15 78.40 1,235,995 +0.37(+0.47%)
Sep 04, 2024 77.00 79.64 76.50 78.03 1,690,225 -0.08(-0.10%)
Sep 03, 2024 81.60 81.76 77.19 78.11 2,239,951 -4.03(-4.91%)
Aug 30, 2024 82.10 83.69 81.66 82.14 2,420,858 +0.86(+1.06%)
Aug 29, 2024 80.44 82.59 80.33 81.28 1,454,127 +1.43(+1.79%)
Aug 28, 2024 80.55 81.10 79.11 79.85 1,105,584 -1.41(-1.74%)
Aug 27, 2024 80.65 82.70 80.21 81.26 1,378,538 -0.38(-0.47%)
Aug 26, 2024 83.00 84.18 81.53 81.64 1,254,768 -0.75(-0.91%)
Aug 23, 2024 81.18 82.70 80.67 82.39 1,333,278 +1.76(+2.18%)
Aug 22, 2024 82.12 82.55 80.61 80.63 1,567,605 -1.74(-2.11%)
Aug 21, 2024 82.33 82.52 81.09 82.37 1,419,785 +0.04(+0.05%)
Aug 20, 2024 84.30 84.92 82.23 82.33 1,189,421 -1.74(-2.07%)
Aug 19, 2024 82.55 84.31 81.81 84.07 2,054,118 +1.69(+2.05%)
Aug 16, 2024 81.28 82.84 80.80 82.38 1,547,525 +0.22(+0.27%)
Aug 15, 2024 82.36 83.45 81.25 82.16 1,654,172 +0.70(+0.86%)
Aug 14, 2024 82.30 83.36 80.70 81.46 1,518,315 -0.29(-0.35%)
Aug 13, 2024 77.14 81.77 77.14 81.75 2,143,008 +5.12(+6.68%)
Aug 12, 2024 78.00 79.00 76.50 76.63 1,429,542 -1.08(-1.39%)
Aug 09, 2024 77.51 78.90 76.87 77.71 1,914,730 +0.89(+1.16%)
Aug 08, 2024 77.45 77.47 75.13 76.82 1,762,090 +0.45(+0.59%)
Aug 07, 2024 78.75 79.98 76.18 76.37 2,442,191 +0.13(+0.17%)
Aug 06, 2024 78.67 78.67 76.18 76.24 2,462,837 -1.46(-1.88%)
Aug 05, 2024 69.26 80.15 69.26 77.70 5,549,354 -1.76(-2.21%)
Aug 02, 2024 79.50 80.73 75.31 79.46 10,348,651 +5.06(+6.80%)
Aug 01, 2024 77.17 78.80 73.90 74.40 5,093,807 -3.10(-4.00%)
Jul 31, 2024 77.81 78.34 76.52 77.50 2,307,951 +1.47(+1.93%)
Jul 30, 2024 77.23 78.50 75.55 76.03 2,102,512 -1.34(-1.73%)
Jul 29, 2024 78.61 78.97 77.16 77.37 1,840,873 -0.69(-0.88%)
Jul 26, 2024 79.09 79.22 77.22 78.06 1,931,743 +0.02(+0.03%)
Jul 25, 2024 75.82 79.59 74.78 78.04 2,449,474 +2.04(+2.68%)
Jul 24, 2024 79.50 80.25 75.59 76.00 3,020,028 -4.97(-6.14%)
Jul 23, 2024 81.12 83.42 79.21 80.97 3,313,363 +2.31(+2.94%)
Jul 22, 2024 79.37 79.59 77.72 78.66 1,718,598 +0.00(+0.00%)
Jul 19, 2024 78.79 79.67 78.19 78.66 2,336,597 +0.14(+0.18%)
Jul 18, 2024 81.01 81.21 77.68 78.52 3,148,454 -2.06(-2.56%)
Jul 17, 2024 82.30 82.66 79.28 80.58 3,123,745 -3.37(-4.01%)
Jul 16, 2024 83.78 84.69 82.72 83.95 2,007,960 +0.52(+0.62%)
Jul 15, 2024 82.57 84.66 81.64 83.43 2,413,839 +1.22(+1.48%)
Jul 12, 2024 81.69 82.99 81.26 82.21 1,399,643 +0.19(+0.23%)
Jul 11, 2024 83.86 84.50 81.87 82.02 1,917,458 -0.35(-0.42%)
Jul 10, 2024 82.90 82.90 79.90 82.37 2,700,141 -0.21(-0.25%)
Jul 09, 2024 84.88 85.20 81.94 82.58 3,135,537 -2.30(-2.71%)
Jul 08, 2024 86.26 86.86 84.53 84.88 2,802,950 -2.08(-2.39%)
Jul 05, 2024 84.69 87.18 84.55 86.96 2,077,069 +2.43(+2.87%)
Jul 03, 2024 85.38 85.61 84.53 84.53 1,629,124 -0.52(-0.61%)
Jul 02, 2024 83.88 85.18 83.50 85.05 2,222,487 +1.10(+1.31%)
Jul 01, 2024 82.65 84.13 81.19 83.95 1,982,683 +1.12(+1.35%)
Jun 28, 2024 82.01 84.22 81.80 82.83 3,732,475 +1.04(+1.27%)
Jun 27, 2024 79.25 82.36 79.05 81.79 2,779,699 +2.51(+3.17%)
Jun 26, 2024 80.50 81.10 79.27 79.28 1,975,973 -1.38(-1.71%)
Jun 25, 2024 80.58 80.84 78.92 80.66 4,184,197 +2.06(+2.62%)
Jun 24, 2024 77.43 78.94 77.10 78.60 3,546,302 +0.66(+0.85%)
Jun 21, 2024 76.96 78.21 75.82 77.94 6,598,149 -0.51(-0.65%)
Jun 20, 2024 80.00 80.10 77.47 78.45 4,149,241 -0.63(-0.80%)
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%)
Apr 01, 2024 97.16 97.89 94.94 95.66 1,950,627 -1.17(-1.21%)
Mar 28, 2024 96.10 97.67 96.10 96.83 1,699,389 +0.28(+0.29%)
Mar 27, 2024 99.53 100.77 95.06 96.55 2,898,158 -2.52(-2.54%)
Mar 26, 2024 97.26 100.28 97.00 99.07 3,692,195 +2.99(+3.11%)
Mar 25, 2024 95.79 97.00 95.36 96.08 1,373,277 -0.49(-0.51%)
Mar 22, 2024 96.10 96.80 94.77 96.57 1,548,735 +0.16(+0.17%)
Mar 21, 2024 100.00 100.90 96.32 96.41 3,026,391 -1.57(-1.60%)
Mar 20, 2024 95.31 98.42 94.67 97.98 2,638,887 +2.81(+2.95%)
Mar 19, 2024 93.18 95.54 91.85 95.17 2,230,065 +0.53(+0.56%)
Mar 18, 2024 92.96 95.74 92.09 94.64 3,503,037 +3.04(+3.32%)
Mar 15, 2024 93.15 93.68 90.80 91.60 4,053,056 -2.61(-2.77%)
Mar 14, 2024 96.05 96.86 92.67 94.21 3,090,965 -1.69(-1.76%)
Mar 13, 2024 96.33 98.05 95.60 95.90 2,279,354 -0.85(-0.88%)
Mar 12, 2024 97.47 98.39 95.38 96.75 2,860,979 -0.31(-0.32%)
Mar 11, 2024 96.76 98.40 95.21 97.06 2,618,303 -0.93(-0.95%)
Mar 08, 2024 101.22 104.02 97.27 97.99 4,665,865 -2.76(-2.74%)
Mar 07, 2024 98.42 101.98 97.66 100.75 3,936,151 +3.26(+3.34%)
Mar 06, 2024 98.73 99.36 95.77 97.49 2,636,540 +1.52(+1.58%)
Mar 05, 2024 99.06 99.22 93.82 95.97 4,949,628 -4.91(-4.87%)
Mar 04, 2024 99.90 101.23 97.48 100.88 4,146,290 +0.96(+0.96%)
Mar 01, 2024 98.28 101.85 97.11 99.92 3,830,286 +1.38(+1.40%)
Feb 29, 2024 97.67 99.57 96.72 98.54 5,101,606 +1.06(+1.09%)
Feb 28, 2024 97.30 98.18 95.74 97.48 2,520,565 -0.77(-0.78%)
Feb 27, 2024 100.55 102.30 97.90 98.25 3,364,286 -0.83(-0.84%)
Feb 26, 2024 98.71 100.30 97.83 99.08 2,858,964 +0.63(+0.64%)
Feb 23, 2024 100.00 101.66 97.14 98.45 2,946,420 -1.02(-1.03%)
Feb 22, 2024 99.46 99.93 97.40 99.47 4,064,584 +4.38(+4.61%)
Feb 21, 2024 93.89 95.98 93.40 95.09 4,034,277 -2.90(-2.96%)
Feb 20, 2024 98.00 98.30 94.06 97.99 4,307,090 -0.53(-0.54%)
Feb 16, 2024 101.32 101.80 97.72 98.52 4,569,061 -2.70(-2.67%)
Feb 15, 2024 104.50 104.50 99.43 101.22 4,760,058 -3.15(-3.02%)
Feb 14, 2024 101.87 104.49 99.42 104.37 4,781,450 +4.49(+4.50%)
Feb 13, 2024 99.91 102.83 97.63 99.88 6,878,890 -5.74(-5.43%)
Feb 12, 2024 106.79 109.83 104.19 105.62 10,889,195 -2.30(-2.13%)
Feb 09, 2024 110.10 116.00 105.01 107.92 33,199,924 +17.61(+19.50%)
Feb 08, 2024 83.75 91.08 82.90 90.31 17,652,728 +6.96(+8.35%)
Feb 07, 2024 81.98 83.93 80.02 83.35 4,505,204 +1.76(+2.16%)
Feb 06, 2024 80.86 82.24 79.59 81.59 3,048,965 +0.77(+0.95%)
Feb 05, 2024 81.77 82.19 79.11 80.82 2,971,225 -1.83(-2.21%)
Feb 02, 2024 79.54 83.39 78.14 82.65 4,113,531 +3.06(+3.84%)
Feb 01, 2024 79.92 80.75 78.14 79.59 2,831,839 +0.54(+0.68%)
Jan 31, 2024 81.62 82.61 79.05 79.05 3,897,292 -3.91(-4.71%)
Jan 30, 2024 84.24 84.55 82.27 82.96 2,387,530 -1.34(-1.59%)
Jan 29, 2024 80.22 84.32 80.16 84.30 2,801,982 +4.12(+5.14%)
Jan 26, 2024 81.24 82.50 79.80 80.18 2,286,911 -1.68(-2.05%)
Jan 25, 2024 83.03 83.61 81.26 81.86 2,040,888 -0.47(-0.57%)
Jan 24, 2024 85.37 86.24 82.30 82.33 2,451,056 -1.60(-1.91%)
Jan 23, 2024 84.97 85.64 83.35 83.93 2,184,353 -0.75(-0.89%)
Jan 22, 2024 83.88 87.17 83.54 84.68 4,440,540 +3.33(+4.09%)
Jan 19, 2024 78.62 81.37 77.91 81.35 3,242,564 +3.39(+4.35%)
Jan 18, 2024 78.76 79.68 76.63 77.96 2,483,582 +0.89(+1.15%)
Jan 17, 2024 77.40 77.40 74.37 77.07 3,571,904 -1.38(-1.76%)
Jan 16, 2024 78.46 79.53 77.09 78.45 2,786,725 -0.92(-1.16%)
Jan 12, 2024 81.00 81.59 79.12 79.37 1,743,343 -1.45(-1.79%)
Jan 11, 2024 80.81 81.88 78.12 80.82 3,254,865 -0.15(-0.19%)
Jan 10, 2024 82.55 83.00 80.36 80.97 4,138,140 -0.66(-0.81%)
Jan 09, 2024 78.95 81.65 78.65 81.63 2,692,734 +1.99(+2.50%)
Jan 08, 2024 76.98 79.77 76.67 79.64 2,769,579 +3.36(+4.40%)
Jan 05, 2024 76.30 77.64 76.15 76.28 2,348,025 -0.55(-0.72%)
Jan 04, 2024 76.00 77.84 75.65 76.83 2,546,391 +0.44(+0.58%)
Jan 03, 2024 77.24 78.32 75.81 76.39 3,122,272 -2.96(-3.73%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.