Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Snap Inc (NY: SNAP )

16.25 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 5.760 5.860 5.420 5.510 15,324,700 -0.20(-3.50%)
Dec 28, 2018 5.350 5.760 5.350 5.710 19,169,700 +0.36(+6.73%)
Dec 27, 2018 5.300 5.410 5.080 5.350 13,084,433 -0.07(-1.29%)
Dec 26, 2018 5.120 5.430 5.020 5.420 16,733,806 +0.24(+4.63%)
Dec 24, 2018 4.960 5.350 4.960 5.180 15,131,300 +0.19(+3.81%)
Dec 21, 2018 5.120 5.140 4.820 4.990 31,629,800 -0.08(-1.58%)
Dec 20, 2018 5.350 5.450 4.960 5.070 25,160,804 -0.34(-6.28%)
Dec 19, 2018 5.650 5.740 5.350 5.410 12,945,663 -0.24(-4.25%)
Dec 18, 2018 5.610 5.840 5.610 5.650 13,808,667 +0.07(+1.25%)
Dec 17, 2018 5.920 5.960 5.510 5.580 20,802,594 -0.34(-5.74%)
Dec 14, 2018 5.780 6.010 5.760 5.920 13,901,000 +0.06(+1.02%)
Dec 13, 2018 5.960 5.990 5.710 5.860 13,725,518 -0.05(-0.85%)
Dec 12, 2018 5.800 6.130 5.780 5.910 14,845,271 +0.16(+2.78%)
Dec 11, 2018 5.760 5.900 5.730 5.750 12,289,483 +0.08(+1.41%)
Dec 10, 2018 5.770 5.910 5.570 5.670 16,381,416 -0.13(-2.24%)
Dec 07, 2018 5.980 6.130 5.750 5.800 15,265,100 -0.17(-2.85%)
Dec 06, 2018 6.070 6.160 5.800 5.970 16,916,342 -0.24(-3.86%)
Dec 04, 2018 6.300 6.450 6.210 6.210 16,869,200 -0.15(-2.36%)
Dec 03, 2018 6.610 6.670 6.280 6.360 22,922,072 -0.15(-2.30%)
Nov 30, 2018 6.400 6.540 6.310 6.510 10,397,800 +0.11(+1.72%)
Nov 29, 2018 6.470 6.540 6.330 6.400 8,856,427 -0.11(-1.69%)
Nov 28, 2018 6.490 6.540 6.270 6.510 10,047,338 +0.11(+1.72%)
Nov 27, 2018 6.470 6.530 6.310 6.400 12,715,055 -0.10(-1.54%)
Nov 26, 2018 6.270 6.520 6.240 6.500 10,364,490 +0.30(+4.84%)
Nov 23, 2018 6.280 6.430 6.170 6.200 5,271,100 -0.15(-2.36%)
Nov 21, 2018 6.350 6.350 6.350 0 +0.26(+4.27%)
Nov 20, 2018 5.860 6.230 5.800 6.090 18,825,496 +0.04(+0.66%)
Nov 19, 2018 6.410 6.440 6.020 6.050 20,777,388 -0.44(-6.78%)
Nov 16, 2018 6.770 6.800 6.280 6.490 19,479,300 -0.33(-4.84%)
Nov 15, 2018 6.420 6.870 6.420 6.820 12,623,728 +0.34(+5.25%)
Nov 14, 2018 6.450 6.690 6.390 6.480 15,687,573 -0.23(-3.43%)
Nov 13, 2018 6.730 6.760 6.450 6.710 10,880,752 +0.06(+0.90%)
Nov 12, 2018 6.750 6.870 6.470 6.650 15,051,630 -0.14(-2.06%)
Nov 09, 2018 6.900 6.960 6.660 6.790 14,369,800 -0.23(-3.28%)
Nov 08, 2018 7.150 7.220 6.990 7.020 10,751,644 -0.18(-2.50%)
Nov 07, 2018 7.090 7.290 7.080 7.200 14,354,047 +0.11(+1.55%)
Nov 06, 2018 6.860 7.200 6.850 7.090 15,548,500 +0.19(+2.75%)
Nov 05, 2018 6.900 6.940 6.700 6.900 14,668,348 +0.08(+1.17%)
Nov 02, 2018 7.100 7.180 6.660 6.820 26,902,700 -0.38(-5.28%)
Nov 01, 2018 6.600 7.290 6.460 7.200 31,634,188 +0.59(+8.93%)
Oct 31, 2018 6.570 6.650 6.450 6.610 27,679,420 +0.18(+2.80%)
Oct 30, 2018 5.930 6.540 5.910 6.430 35,873,904 +0.44(+7.35%)
Oct 29, 2018 6.350 6.590 5.890 5.990 32,088,704 -0.29(-4.62%)
Oct 26, 2018 6.130 6.280 5.770 6.280 79,790,704 -0.71(-10.16%)
Oct 25, 2018 6.710 7.090 6.690 6.990 44,032,620 +0.40(+6.07%)
Oct 24, 2018 6.840 6.990 6.590 6.590 22,121,736 -0.23(-3.37%)
Oct 23, 2018 6.840 6.930 6.680 6.820 24,663,730 -0.02(-0.29%)
Oct 22, 2018 6.850 6.980 6.720 6.840 12,645,600 +0.03(+0.44%)
Oct 19, 2018 6.890 6.970 6.670 6.810 19,113,700 +0.00(+0.00%)
Oct 18, 2018 6.960 7.020 6.760 6.810 16,939,820 -0.25(-3.54%)
Oct 17, 2018 7.190 7.320 6.930 7.060 20,940,460 -0.19(-2.62%)
Oct 16, 2018 7.410 7.470 7.050 7.250 28,694,908 -0.15(-2.03%)
Oct 15, 2018 7.190 7.460 7.120 7.400 22,046,552 +0.22(+3.06%)
Oct 12, 2018 7.180 7.390 7.050 7.180 36,249,400 +0.37(+5.43%)
Oct 11, 2018 6.490 7.000 6.460 6.810 31,152,148 +0.22(+3.34%)
Oct 10, 2018 7.000 7.020 6.590 6.590 38,890,096 -0.41(-5.86%)
Oct 09, 2018 7.240 7.400 6.840 7.000 41,245,788 -0.48(-6.42%)
Oct 08, 2018 7.700 7.700 7.260 7.480 27,835,234 -0.29(-3.73%)
Oct 05, 2018 7.990 8.040 7.600 7.770 31,032,300 -0.03(-0.38%)
Oct 04, 2018 7.950 7.990 7.560 7.800 36,910,968 -0.43(-5.22%)
Oct 03, 2018 8.170 8.330 8.130 8.230 14,934,745 +0.05(+0.61%)
Oct 02, 2018 8.320 8.360 8.010 8.180 25,420,992 -0.18(-2.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.