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

Block Inc (NY: SQ )

74.48 +1.69 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 217.64 217.64 217.64 9,813,055 -3.40(-1.54%)
Dec 30, 2020 215.94 221.51 214.07 221.04 9,813,055 +7.04(+3.29%)
Dec 29, 2020 223.88 224.59 208.81 214.00 15,419,062 -9.34(-4.18%)
Dec 28, 2020 232.38 232.95 219.65 223.34 11,620,584 -4.94(-2.16%)
Dec 24, 2020 234.23 236.00 225.90 228.28 8,411,200 -2.40(-1.04%)
Dec 23, 2020 241.36 241.82 230.58 230.68 13,457,558 -10.90(-4.51%)
Dec 22, 2020 236.50 243.38 236.00 241.58 9,415,602 +8.08(+3.46%)
Dec 21, 2020 236.01 241.85 232.26 233.50 11,139,704 -1.95(-0.83%)
Dec 18, 2020 235.00 236.37 231.10 235.45 8,099,500 +4.71(+2.04%)
Dec 17, 2020 230.00 237.09 227.70 230.74 10,420,835 +3.66(+1.61%)
Dec 16, 2020 223.86 227.96 220.03 227.08 8,198,962 +7.09(+3.22%)
Dec 15, 2020 218.41 221.72 216.73 219.99 5,709,200 +4.13(+1.91%)
Dec 14, 2020 218.01 220.43 214.50 215.86 7,369,023 -0.73(-0.34%)
Dec 11, 2020 218.26 222.20 213.17 216.59 7,914,500 -0.66(-0.30%)
Dec 10, 2020 205.39 217.61 203.57 217.25 7,905,558 +10.21(+4.93%)
Dec 09, 2020 213.96 220.50 205.01 207.04 11,115,568 -5.97(-2.80%)
Dec 08, 2020 213.33 213.90 208.25 213.01 5,365,508 +0.43(+0.20%)
Dec 07, 2020 209.79 213.66 208.25 212.58 5,885,851 +4.43(+2.13%)
Dec 04, 2020 206.29 209.75 203.58 208.15 6,566,100 +2.62(+1.27%)
Dec 03, 2020 207.00 208.69 204.05 205.53 6,903,299 +3.53(+1.75%)
Dec 02, 2020 199.50 204.06 195.13 202.00 10,474,484 -1.00(-0.49%)
Dec 01, 2020 212.56 212.95 200.50 203.00 10,795,924 -7.96(-3.77%)
Nov 30, 2020 213.00 213.54 200.23 210.96 14,070,633 -1.56(-0.73%)
Nov 27, 2020 215.00 215.00 205.90 212.52 6,525,900 -0.40(-0.19%)
Nov 25, 2020 207.45 214.52 204.57 212.92 12,948,000 +10.02(+4.94%)
Nov 24, 2020 208.00 208.04 199.55 202.90 12,262,174 -4.88(-2.35%)
Nov 23, 2020 200.11 209.36 199.27 207.78 12,449,587 +11.81(+6.03%)
Nov 20, 2020 193.69 200.99 191.55 195.97 10,935,000 +4.31(+2.25%)
Nov 19, 2020 190.78 194.01 185.74 191.66 12,228,830 +6.12(+3.30%)
Nov 18, 2020 187.49 187.50 182.27 185.54 5,619,564 -2.36(-1.26%)
Nov 17, 2020 180.12 190.74 180.12 187.90 11,130,524 +8.74(+4.88%)
Nov 16, 2020 175.83 179.22 173.01 179.16 7,410,454 +1.97(+1.11%)
Nov 13, 2020 180.60 180.90 175.50 177.19 6,965,700 -1.32(-0.74%)
Nov 12, 2020 184.26 185.19 177.00 178.51 9,139,333 -4.91(-2.68%)
Nov 11, 2020 179.65 184.00 177.70 183.42 9,026,974 +11.42(+6.64%)
Nov 10, 2020 182.37 183.46 167.11 172.00 14,820,136 -12.08(-6.56%)
Nov 09, 2020 191.29 197.00 181.83 184.08 14,959,329 -14.00(-7.07%)
Nov 06, 2020 185.24 201.33 182.99 198.08 27,088,200 +22.85(+13.04%)
Nov 05, 2020 177.10 177.29 172.65 175.23 15,372,927 +3.94(+2.30%)
Nov 04, 2020 166.38 171.36 162.15 171.29 7,723,349 +13.08(+8.27%)
Nov 03, 2020 153.22 161.05 151.10 158.21 7,980,765 +2.98(+1.92%)
Nov 02, 2020 158.00 161.24 152.10 155.23 8,737,584 +0.35(+0.23%)
Oct 30, 2020 166.49 167.40 152.43 154.88 14,948,400 -14.98(-8.82%)
Oct 29, 2020 170.08 172.08 168.11 169.86 4,428,420 +2.73(+1.63%)
Oct 28, 2020 166.68 168.94 164.45 167.13 5,417,233 -3.89(-2.27%)
Oct 27, 2020 175.31 176.26 169.26 171.02 6,931,131 +1.13(+0.67%)
Oct 26, 2020 175.01 176.86 166.77 169.89 6,479,250 -6.88(-3.89%)
Oct 23, 2020 177.50 177.79 173.34 176.77 4,167,500 +0.84(+0.48%)
Oct 22, 2020 178.50 181.98 173.61 175.93 6,677,824 -1.89(-1.06%)
Oct 21, 2020 183.55 184.74 175.59 177.82 10,465,929 -7.92(-4.26%)
Oct 20, 2020 188.10 189.70 184.33 185.74 4,871,970 -1.22(-0.65%)
Oct 19, 2020 188.11 191.40 185.91 186.96 5,449,676 +0.61(+0.33%)
Oct 16, 2020 191.68 192.84 184.70 186.35 5,299,700 -2.25(-1.19%)
Oct 15, 2020 181.87 188.68 181.20 188.60 6,814,805 +1.11(+0.59%)
Oct 14, 2020 191.59 193.44 185.11 187.49 6,172,217 -2.98(-1.56%)
Oct 13, 2020 186.81 191.36 186.00 190.47 6,388,499 +5.30(+2.86%)
Oct 12, 2020 190.68 191.94 184.26 185.17 7,960,308 -2.11(-1.13%)
Oct 09, 2020 185.12 188.74 183.73 187.28 6,719,600 +3.78(+2.06%)
Oct 08, 2020 183.18 185.37 181.72 183.50 7,125,909 +3.32(+1.84%)
Oct 07, 2020 180.61 182.75 179.02 180.18 7,116,088 +4.84(+2.76%)
Oct 06, 2020 180.13 182.24 172.61 175.34 12,534,748 -5.58(-3.08%)
Oct 05, 2020 172.43 181.89 171.50 180.92 16,652,555 +11.31(+6.67%)
Oct 02, 2020 164.05 171.24 163.80 169.61 11,160,100 +1.12(+0.66%)
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.