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

Shopify Inc (NY: SHOP )

58.53 +0.72 (+1.25%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 104.50 109.47 103.50 109.04 25,989,060 +5.60(+5.41%)
Nov 27, 2020 102.82 104.40 100.93 103.44 11,854,000 +1.49(+1.46%)
Nov 25, 2020 97.64 102.11 97.50 101.95 15,916,000 +4.83(+4.97%)
Nov 24, 2020 97.80 98.01 96.30 97.12 8,620,880 -0.88(-0.89%)
Nov 23, 2020 98.85 98.97 96.32 98.00 11,978,860 -0.85(-0.86%)
Nov 20, 2020 97.60 99.80 97.30 98.85 16,847,000 +2.17(+2.25%)
Nov 19, 2020 94.60 98.15 93.73 96.68 18,912,410 +3.53(+3.79%)
Nov 18, 2020 91.50 93.60 90.52 93.14 9,955,120 +1.74(+1.90%)
Nov 17, 2020 92.50 92.98 90.52 91.40 7,591,740 -0.52(-0.57%)
Nov 16, 2020 89.01 91.94 88.00 91.92 15,204,800 +0.09(+0.10%)
Nov 13, 2020 93.45 93.69 90.84 91.83 8,693,000 -0.75(-0.81%)
Nov 12, 2020 94.60 95.48 92.17 92.58 12,232,100 -2.14(-2.26%)
Nov 11, 2020 90.40 94.82 89.86 94.72 17,270,350 +6.14(+6.93%)
Nov 10, 2020 91.20 92.40 87.50 88.58 29,318,880 -1.68(-1.87%)
Nov 09, 2020 99.00 99.17 90.00 90.26 39,085,248 -14.24(-13.63%)
Nov 06, 2020 103.10 104.51 100.31 104.50 11,536,000 +0.85(+0.82%)
Nov 05, 2020 102.70 103.88 100.30 103.65 12,571,990 +4.05(+4.07%)
Nov 04, 2020 97.60 100.27 95.50 99.60 15,885,450 +5.43(+5.76%)
Nov 03, 2020 92.30 95.29 91.05 94.17 11,079,650 +2.67(+2.92%)
Nov 02, 2020 93.46 95.43 89.89 91.50 15,200,820 -1.04(-1.13%)
Oct 30, 2020 97.39 98.73 90.62 92.54 26,777,000 -5.16(-5.28%)
Oct 29, 2020 105.26 105.46 97.50 97.70 34,643,428 -4.97(-4.84%)
Oct 28, 2020 105.82 106.71 101.68 102.67 16,737,300 -5.62(-5.19%)
Oct 27, 2020 106.69 108.80 105.74 108.29 16,821,330 +4.48(+4.32%)
Oct 26, 2020 101.90 104.44 100.81 103.81 14,125,240 +1.18(+1.15%)
Oct 23, 2020 100.15 102.70 99.63 102.62 10,336,000 +1.92(+1.90%)
Oct 22, 2020 102.67 103.39 99.05 100.71 9,828,910 -1.49(-1.46%)
Oct 21, 2020 105.49 106.90 101.80 102.20 9,919,280 -3.45(-3.26%)
Oct 20, 2020 106.80 107.84 104.60 105.65 8,923,450 -1.25(-1.17%)
Oct 19, 2020 107.08 109.02 105.48 106.90 9,742,160 +0.18(+0.17%)
Oct 16, 2020 108.60 110.35 106.38 106.72 10,697,000 -1.11(-1.03%)
Oct 15, 2020 105.80 108.28 104.40 107.83 10,616,710 -0.38(-0.35%)
Oct 14, 2020 111.10 111.43 106.66 108.21 12,008,030 -2.45(-2.21%)
Oct 13, 2020 109.60 110.99 108.64 110.66 11,215,010 +1.66(+1.52%)
Oct 12, 2020 110.51 113.00 108.53 109.00 13,211,610 -0.60(-0.55%)
Oct 09, 2020 107.26 109.89 107.00 109.60 11,276,000 +2.68(+2.51%)
Oct 08, 2020 108.11 108.68 105.62 106.92 10,779,650 -0.42(-0.39%)
Oct 07, 2020 105.92 107.80 104.82 107.34 12,512,860 +3.22(+3.09%)
Oct 06, 2020 106.80 108.20 103.00 104.12 14,515,010 -2.43(-2.28%)
Oct 05, 2020 103.60 106.59 101.44 106.55 15,667,160 +3.65(+3.55%)
Oct 02, 2020 102.05 105.40 101.70 102.90 13,282,000 -2.54(-2.41%)
Oct 01, 2020 103.06 106.34 102.61 105.44 17,529,080 +3.15(+3.08%)
Sep 30, 2020 103.77 104.30 101.44 102.30 19,291,060 -0.27(-0.27%)
Sep 29, 2020 96.96 103.00 96.14 102.57 31,210,790 +5.92(+6.13%)
Sep 28, 2020 97.00 98.37 95.10 96.65 18,696,690 +0.56(+0.58%)
Sep 25, 2020 91.97 96.12 91.12 96.09 19,808,000 +5.23(+5.76%)
Sep 24, 2020 90.95 92.70 89.42 90.86 16,437,140 -1.02(-1.11%)
Sep 23, 2020 94.70 95.40 91.07 91.88 18,280,850 -3.54(-3.71%)
Sep 22, 2020 94.03 95.69 90.47 95.42 24,869,870 +2.64(+2.84%)
Sep 21, 2020 88.31 92.91 88.10 92.79 22,271,170 +2.66(+2.95%)
Sep 18, 2020 88.40 90.84 86.68 90.13 24,374,000 +3.06(+3.51%)
Sep 17, 2020 85.89 87.47 83.94 87.08 37,552,568 -1.44(-1.63%)
Sep 16, 2020 93.80 93.90 88.45 88.52 36,354,488 -4.42(-4.76%)
Sep 15, 2020 93.18 95.30 92.30 92.94 18,318,010 -0.24(-0.26%)
Sep 14, 2020 92.77 94.69 91.91 93.18 16,607,140 +1.73(+1.90%)
Sep 11, 2020 94.80 94.80 89.75 91.45 16,422,000 -1.97(-2.11%)
Sep 10, 2020 97.00 97.50 92.55 93.42 17,188,500 -1.51(-1.59%)
Sep 09, 2020 95.50 97.00 93.20 94.93 18,090,950 +3.19(+3.48%)
Sep 08, 2020 92.09 95.40 90.64 91.74 21,040,240 -5.56(-5.72%)
Sep 04, 2020 99.62 101.90 89.65 97.30 34,701,000 -4.27(-4.20%)
Sep 03, 2020 104.44 105.87 99.39 101.57 29,274,770 -5.89(-5.48%)
Sep 02, 2020 114.20 114.50 106.25 107.46 27,049,830 -5.97(-5.27%)
Sep 01, 2020 107.50 114.69 107.39 113.43 20,849,390 +6.79(+6.37%)
Aug 31, 2020 104.85 107.39 103.50 106.64 11,250,530 +2.44(+2.34%)
Aug 28, 2020 106.70 107.90 103.94 104.21 13,389,000 -1.14(-1.09%)
Aug 27, 2020 108.18 108.93 104.93 105.35 15,530,830 -3.58(-3.29%)
Aug 26, 2020 104.90 111.60 104.62 108.93 28,054,780 +5.21(+5.03%)
Aug 25, 2020 99.10 103.88 99.10 103.72 16,900,120 +3.79(+3.79%)
Aug 24, 2020 103.20 103.38 98.89 99.93 18,201,490 -2.18(-2.13%)
Aug 21, 2020 103.60 104.70 101.50 102.11 12,873,000 -1.85(-1.78%)
Aug 20, 2020 100.41 104.36 99.92 103.96 13,315,560 +3.05(+3.02%)
Aug 19, 2020 102.20 104.30 100.30 100.91 12,304,740 -1.56(-1.52%)
Aug 18, 2020 102.10 102.70 99.32 102.47 12,858,590 +1.17(+1.16%)
Aug 17, 2020 99.90 101.96 99.55 101.30 12,685,220 +2.51(+2.54%)
Aug 14, 2020 100.23 100.70 97.85 98.79 15,991,000 -1.20(-1.20%)
Aug 13, 2020 100.50 102.40 98.70 99.99 14,011,290 +0.89(+0.90%)
Aug 12, 2020 98.39 100.79 98.00 99.10 17,057,590 +1.90(+1.96%)
Aug 11, 2020 99.96 101.50 96.47 97.20 22,692,200 -3.36(-3.34%)
Aug 10, 2020 105.50 106.40 98.74 100.56 24,052,000 -4.76(-4.52%)
Aug 07, 2020 108.00 109.29 103.03 105.31 16,345,000 -3.50(-3.22%)
Aug 06, 2020 109.33 109.97 106.88 108.81 12,869,370 -0.65(-0.60%)
Aug 05, 2020 107.90 110.50 107.01 109.47 15,540,230 +1.47(+1.36%)
Aug 04, 2020 107.40 108.29 105.40 108.00 16,169,110 -0.31(-0.28%)
Aug 03, 2020 103.20 108.92 102.90 108.31 26,481,060 +5.91(+5.77%)
Jul 31, 2020 106.50 106.77 101.21 102.40 23,357,000 -2.48(-2.37%)
Jul 30, 2020 104.83 106.21 100.30 104.88 27,816,800 -0.47(-0.45%)
Jul 29, 2020 110.74 110.79 103.80 105.36 64,898,480 +6.86(+6.96%)
Jul 28, 2020 100.71 101.49 97.52 98.50 38,371,920 +0.86(+0.88%)
Jul 27, 2020 94.76 97.75 93.51 97.64 26,877,590 +4.66(+5.01%)
Jul 24, 2020 90.60 94.18 88.32 92.98 24,187,000 +0.14(+0.15%)
Jul 23, 2020 96.68 98.00 91.11 92.84 30,151,480 -2.89(-3.02%)
Jul 22, 2020 96.47 98.06 94.00 95.73 21,811,050 +0.45(+0.47%)
Jul 21, 2020 102.22 102.50 94.82 95.28 30,367,890 -5.66(-5.60%)
Jul 20, 2020 92.90 101.18 91.82 100.94 31,598,770 +8.13(+8.76%)
Jul 17, 2020 93.22 94.10 90.61 92.81 20,417,000 +0.26(+0.29%)
Jul 16, 2020 94.20 95.28 91.54 92.55 20,844,330 -3.40(-3.54%)
Jul 15, 2020 97.40 98.00 93.40 95.94 23,359,280 -1.50(-1.54%)
Jul 14, 2020 97.00 99.80 90.17 97.44 35,880,420 +0.57(+0.58%)
Jul 13, 2020 104.30 107.50 93.51 96.88 38,946,200 -6.31(-6.12%)
Jul 10, 2020 104.00 104.48 101.81 103.19 17,084,000 -0.82(-0.78%)
Jul 09, 2020 102.50 105.22 101.29 104.00 28,645,690 +2.27(+2.23%)
Jul 08, 2020 102.73 103.53 100.25 101.73 20,560,970 +0.33(+0.33%)
Jul 07, 2020 98.50 104.00 97.30 101.40 32,892,220 +2.72(+2.76%)
Jul 06, 2020 105.25 105.90 98.36 98.68 43,426,308 -4.32(-4.19%)
Jul 02, 2020 103.50 105.94 102.20 103.00 34,593,000 +1.33(+1.31%)
Jul 01, 2020 94.80 101.79 94.80 101.66 34,452,220 +6.74(+7.10%)
Jun 30, 2020 92.55 95.88 92.20 94.92 27,465,000 +2.68(+2.90%)
Jun 29, 2020 91.40 92.30 87.64 92.24 27,391,610 +1.24(+1.36%)
Jun 26, 2020 91.60 92.70 89.40 91.00 27,207,000 -0.63(-0.69%)
Jun 25, 2020 88.66 91.76 87.32 91.63 24,176,650 +1.93(+2.15%)
Jun 24, 2020 91.00 92.40 86.80 89.70 34,133,140 -1.43(-1.57%)
Jun 23, 2020 91.92 92.80 90.73 91.13 24,203,740 +0.65(+0.72%)
Jun 22, 2020 89.51 90.99 89.21 90.48 23,921,950 +2.38(+2.70%)
Jun 19, 2020 87.60 89.56 86.60 88.10 40,203,000 +1.74(+2.02%)
Jun 18, 2020 83.25 86.97 83.05 86.36 30,789,070 +4.62(+5.65%)
Jun 17, 2020 81.30 82.75 81.06 81.74 18,416,200 +1.16(+1.44%)
Jun 16, 2020 80.90 81.68 78.75 80.58 26,396,090 +0.03(+0.04%)
Jun 15, 2020 77.70 80.74 76.99 80.55 40,643,420 +6.29(+8.47%)
Jun 12, 2020 73.93 74.50 71.32 74.26 21,232,000 +1.75(+2.41%)
Jun 11, 2020 73.33 76.55 72.40 72.51 22,865,260 -1.85(-2.49%)
Jun 10, 2020 75.70 75.85 73.25 74.36 14,894,320 +0.19(+0.26%)
Jun 09, 2020 74.39 75.48 73.33 74.17 15,166,220 +1.10(+1.51%)
Jun 08, 2020 71.50 73.11 70.80 73.07 18,883,040 +0.29(+0.40%)
Jun 05, 2020 72.11 74.09 70.20 72.78 24,772,000 -0.74(-1.01%)
Jun 04, 2020 76.39 77.72 72.60 73.52 27,658,050 -2.68(-3.52%)
Jun 03, 2020 77.79 77.91 75.84 76.20 18,886,670 -1.75(-2.24%)
Jun 02, 2020 76.44 78.43 74.40 77.95 26,608,790 +2.15(+2.84%)
Jun 01, 2020 75.47 75.92 73.95 75.80 18,413,050 +0.02(+0.03%)
May 29, 2020 75.61 76.94 73.80 75.78 33,068,000 +1.34(+1.80%)
May 28, 2020 72.80 77.04 72.78 74.44 37,546,180 -0.56(-0.74%)
May 27, 2020 75.50 75.70 68.50 75.00 68,550,408 -1.79(-2.33%)
May 26, 2020 84.20 84.40 74.24 76.79 64,587,448 -5.73(-6.94%)
May 22, 2020 80.46 82.64 79.36 82.52 27,736,000 +2.28(+2.84%)
May 21, 2020 79.19 80.99 78.21 80.23 41,308,260 +2.44(+3.13%)
May 20, 2020 76.80 77.80 75.17 77.80 32,362,230 +2.50(+3.32%)
May 19, 2020 74.54 76.50 71.32 75.30 52,621,940 +1.50(+2.03%)
May 18, 2020 77.00 77.07 73.30 73.80 36,702,208 -2.90(-3.78%)
May 15, 2020 75.43 77.48 75.12 76.70 30,235,000 +1.27(+1.69%)
May 14, 2020 74.99 75.81 73.30 75.43 28,439,080 -0.01(-0.01%)
May 13, 2020 75.00 76.86 71.73 75.44 43,658,608 +1.21(+1.63%)
May 12, 2020 76.90 77.09 73.39 74.23 36,901,860 -0.81(-1.07%)
May 11, 2020 70.70 75.25 70.38 75.03 36,715,900 +4.14(+5.84%)
May 08, 2020 70.56 72.10 70.30 70.90 40,840,000 -1.38(-1.91%)
May 07, 2020 71.99 73.87 71.50 72.28 45,961,148 -1.08(-1.47%)
May 06, 2020 67.29 73.92 66.90 73.35 69,182,272 +4.74(+6.91%)
May 05, 2020 67.00 70.47 66.20 68.61 51,350,180 +2.72(+4.13%)
May 04, 2020 62.06 65.89 61.70 65.89 27,576,880 +4.52(+7.37%)
May 01, 2020 61.50 62.79 59.50 61.36 25,211,000 -1.87(-2.95%)
Apr 30, 2020 62.50 64.60 62.30 63.23 24,438,360 -0.77(-1.20%)
Apr 29, 2020 63.70 64.56 62.11 64.00 24,028,690 +0.63(+1.00%)
Apr 28, 2020 63.40 63.98 61.01 63.37 36,782,980 +0.51(+0.81%)
Apr 27, 2020 66.26 66.26 62.30 62.86 40,286,088 -1.46(-2.27%)
Apr 24, 2020 62.40 65.20 60.56 64.32 54,514,000 +2.27(+3.66%)
Apr 23, 2020 63.24 63.98 61.04 62.05 43,816,608 -0.61(-0.97%)
Apr 22, 2020 61.60 63.50 60.32 62.66 50,270,360 +4.16(+7.10%)
Apr 21, 2020 64.70 66.57 55.60 58.50 110,449,648 -4.49(-7.13%)
Apr 20, 2020 58.50 64.50 58.40 62.99 68,209,656 +3.95(+6.69%)
Apr 17, 2020 54.05 59.18 53.90 59.04 61,417,000 +6.40(+12.15%)
Apr 16, 2020 50.85 52.91 50.20 52.64 36,949,428 +2.93(+5.89%)
Apr 15, 2020 48.11 50.04 47.71 49.72 26,822,360 +0.11(+0.22%)
Apr 14, 2020 46.70 50.15 46.13 49.61 37,428,648 +4.86(+10.86%)
Apr 13, 2020 42.37 45.34 41.78 44.74 31,187,640 +2.97(+7.11%)
Apr 09, 2020 42.25 43.90 41.30 41.77 29,353,000 +0.32(+0.78%)
Apr 08, 2020 38.30 41.76 38.13 41.45 33,487,220 +3.60(+9.50%)
Apr 07, 2020 40.90 40.90 37.40 37.85 32,125,590 -1.41(-3.59%)
Apr 06, 2020 38.00 39.36 36.93 39.27 27,602,420 +3.50(+9.79%)
Apr 03, 2020 35.80 36.38 34.50 35.77 26,158,000 +1.13(+3.28%)
Apr 02, 2020 35.00 36.59 33.45 34.63 52,020,260 -3.84(-9.97%)
Apr 01, 2020 40.30 40.60 38.15 38.47 22,576,240 -3.23(-7.74%)
Mar 31, 2020 42.81 43.96 41.40 41.69 19,514,890 -1.34(-3.13%)
Mar 30, 2020 42.35 43.49 41.20 43.04 15,973,240 +0.88(+2.08%)
Mar 27, 2020 42.76 43.34 41.20 42.16 25,692,000 -2.58(-5.76%)
Mar 26, 2020 45.44 47.05 43.53 44.74 30,959,820 +0.08(+0.18%)
Mar 25, 2020 43.59 47.06 43.21 44.66 35,611,420 +1.66(+3.86%)
Mar 24, 2020 41.28 43.30 40.67 43.00 35,010,988 +5.46(+14.55%)
Mar 23, 2020 34.65 38.42 33.51 37.54 36,494,380 +2.93(+8.48%)
Mar 20, 2020 34.50 37.25 34.20 34.61 42,956,000 +1.36(+4.08%)
Mar 19, 2020 33.62 34.57 31.60 33.25 32,458,430 -0.43(-1.29%)
Mar 18, 2020 32.62 35.86 30.53 33.68 35,150,300 -1.83(-5.14%)
Mar 17, 2020 33.00 35.80 30.77 35.51 42,381,440 +3.28(+10.18%)
Mar 16, 2020 33.90 36.20 32.15 32.23 41,776,408 -6.86(-17.55%)
Mar 13, 2020 40.40 40.64 36.30 39.09 33,143,000 +1.31(+3.47%)
Mar 12, 2020 37.10 40.36 36.61 37.78 44,164,660 -4.45(-10.54%)
Mar 11, 2020 43.52 44.20 40.63 42.23 28,227,210 -2.80(-6.22%)
Mar 10, 2020 44.50 45.05 42.06 45.03 28,604,650 +3.20(+7.65%)
Mar 09, 2020 43.08 44.61 41.65 41.83 29,796,170 -5.38(-11.39%)
Mar 06, 2020 48.00 49.12 45.91 47.21 29,134,000 -2.62(-5.25%)
Mar 05, 2020 49.50 51.24 49.12 49.82 24,585,440 -1.40(-2.74%)
Mar 04, 2020 48.90 51.40 48.60 51.22 26,904,960 +3.53(+7.40%)
Mar 03, 2020 50.15 50.30 46.75 47.69 31,475,740 -1.15(-2.35%)
Mar 02, 2020 48.32 48.88 46.16 48.84 32,520,080 +2.51(+5.42%)
Feb 28, 2020 42.26 46.33 42.05 46.33 34,746,000 +2.49(+5.69%)
Feb 27, 2020 45.23 46.79 42.79 43.84 37,016,068 -3.28(-6.96%)
Feb 26, 2020 45.92 48.40 45.90 47.12 25,326,100 +0.47(+1.01%)
Feb 25, 2020 50.00 50.24 45.65 46.65 34,033,308 -2.45(-4.99%)
Feb 24, 2020 48.20 50.41 47.60 49.10 32,746,610 -2.97(-5.70%)
Feb 21, 2020 53.12 53.46 51.16 52.07 19,292,000 -1.49(-2.79%)
Feb 20, 2020 54.27 54.72 50.74 53.56 24,633,950 -0.76(-1.40%)
Feb 19, 2020 54.41 54.97 53.86 54.32 17,798,920 +0.68(+1.27%)
Feb 18, 2020 53.40 54.89 53.20 53.64 24,464,700 +0.52(+0.98%)
Feb 14, 2020 54.10 54.22 52.33 53.12 22,082,000 -0.17(-0.33%)
Feb 13, 2020 53.30 55.48 53.07 53.30 45,165,700 +0.17(+0.32%)
Feb 12, 2020 56.89 59.39 52.90 53.12 97,359,176 +3.85(+7.81%)
Feb 11, 2020 49.41 49.99 48.91 49.27 26,865,070 +0.11(+0.22%)
Feb 10, 2020 47.91 49.17 47.65 49.17 18,625,940 +1.30(+2.72%)
Feb 07, 2020 47.20 48.17 46.68 47.87 11,943,000 +0.57(+1.21%)
Feb 06, 2020 47.32 47.57 46.25 47.30 16,716,800 -0.26(-0.54%)
Feb 05, 2020 49.35 49.50 46.80 47.56 21,304,840 -0.99(-2.04%)
Feb 04, 2020 47.64 48.77 47.18 48.55 17,771,090 +1.61(+3.42%)
Feb 03, 2020 46.83 47.49 45.73 46.94 18,515,760 +0.37(+0.80%)
Jan 31, 2020 48.06 48.29 46.30 46.57 21,802,000 -1.12(-2.35%)
Jan 30, 2020 47.05 47.81 46.47 47.69 15,047,670 +0.52(+1.10%)
Jan 29, 2020 47.34 48.01 47.05 47.17 18,085,030 +0.40(+0.86%)
Jan 28, 2020 45.35 46.87 45.11 46.77 15,352,460 +1.66(+3.67%)
Jan 27, 2020 44.76 45.99 43.67 45.11 22,464,680 -1.44(-3.09%)
Jan 24, 2020 47.40 47.65 45.78 46.55 21,411,000 -0.38(-0.80%)
Jan 23, 2020 46.48 47.30 46.00 46.92 24,441,460 +0.45(+0.97%)
Jan 22, 2020 47.00 47.68 46.32 46.48 23,570,410 -0.07(-0.15%)
Jan 21, 2020 45.50 47.29 45.41 46.54 21,388,490 +1.06(+2.32%)
Jan 17, 2020 45.27 45.89 45.20 45.49 18,694,000 +0.36(+0.79%)
Jan 16, 2020 45.27 45.38 44.66 45.13 14,674,850 +0.28(+0.62%)
Jan 15, 2020 44.19 45.30 44.12 44.85 16,312,190 +0.73(+1.65%)
Jan 14, 2020 44.28 44.59 43.05 44.12 15,054,920 +0.10(+0.22%)
Jan 13, 2020 43.50 44.67 43.38 44.02 19,999,520 +1.11(+2.58%)
Jan 10, 2020 43.25 43.86 42.77 42.92 18,049,000 -0.10(-0.24%)
Jan 09, 2020 42.31 43.17 42.18 43.02 17,845,700 +1.21(+2.89%)
Jan 08, 2020 41.39 42.25 41.19 41.81 15,510,460 +0.36(+0.87%)
Jan 07, 2020 41.58 42.25 41.01 41.45 15,532,820 +0.12(+0.28%)
Jan 06, 2020 39.86 41.35 39.54 41.33 16,860,120 +0.90(+2.24%)
Jan 03, 2020 40.16 40.84 39.70 40.43 10,322,000 -0.35(-0.86%)
Jan 02, 2020 40.40 40.82 39.84 40.78 13,973,400 +1.02(+2.57%)
Dec 31, 2019 39.50 40.39 39.10 39.76 11,229,000 +0.12(+0.31%)
Dec 30, 2019 40.84 40.93 39.21 39.64 18,271,000 -1.16(-2.85%)
Dec 27, 2019 41.15 41.58 40.31 40.80 19,151,000 -0.08(-0.18%)
Dec 26, 2019 40.28 41.66 40.24 40.88 23,498,430 +0.94(+2.34%)
Dec 24, 2019 38.98 40.06 38.61 39.94 15,272,000 +1.03(+2.64%)
Dec 23, 2019 39.29 39.87 38.80 38.91 14,289,560 -0.09(-0.24%)
Dec 20, 2019 39.30 39.87 38.75 39.01 16,846,000 -0.30(-0.76%)
Dec 19, 2019 39.56 40.20 39.13 39.31 19,409,700 -0.39(-0.98%)
Dec 18, 2019 39.10 40.48 39.05 39.69 30,707,400 +0.90(+2.32%)
Dec 17, 2019 39.30 39.70 38.06 38.80 24,639,310 -0.57(-1.44%)
Dec 16, 2019 38.97 39.67 38.30 39.36 26,216,670 +0.81(+2.09%)
Dec 13, 2019 37.05 39.20 37.05 38.56 32,615,000 +1.35(+3.63%)
Dec 12, 2019 37.20 37.63 36.49 37.20 21,703,810 -0.10(-0.28%)
Dec 11, 2019 36.84 37.45 36.55 37.31 18,378,860 +0.51(+1.38%)
Dec 10, 2019 37.35 37.40 36.45 36.80 15,146,760 -0.18(-0.48%)
Dec 09, 2019 36.52 38.11 36.40 36.98 40,746,200 +0.52(+1.42%)
Dec 06, 2019 36.78 37.23 36.08 36.46 21,995,000 +0.10(+0.28%)
Dec 05, 2019 37.10 37.66 36.03 36.36 32,421,810 -0.84(-2.26%)
Dec 04, 2019 35.00 37.69 34.95 37.20 56,055,128 +2.13(+6.09%)
Dec 03, 2019 32.10 35.13 32.00 35.07 32,751,100 +1.98(+5.99%)
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.