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 (%)
Aug 31, 2020 157.00 160.77 156.02 159.56 7,625,721 +3.63(+2.33%)
Aug 28, 2020 159.15 159.15 154.06 155.93 6,296,300 +0.32(+0.21%)
Aug 27, 2020 156.87 161.54 155.50 155.61 11,611,282 +1.87(+1.22%)
Aug 26, 2020 156.09 158.69 151.73 153.74 7,683,941 -1.26(-0.81%)
Aug 25, 2020 151.80 155.74 149.00 155.00 6,425,043 +3.21(+2.11%)
Aug 24, 2020 159.00 159.00 150.98 151.79 8,804,498 -3.31(-2.13%)
Aug 21, 2020 156.40 159.47 153.12 155.10 8,630,500 -0.76(-0.49%)
Aug 20, 2020 150.17 158.10 149.82 155.86 12,422,785 +5.49(+3.65%)
Aug 19, 2020 151.22 152.35 148.56 150.37 6,533,536 -0.67(-0.44%)
Aug 18, 2020 151.97 153.19 147.41 151.04 8,520,689 -1.44(-0.94%)
Aug 17, 2020 144.49 153.68 143.18 152.48 13,274,859 +10.52(+7.41%)
Aug 14, 2020 143.89 144.00 139.73 141.96 6,654,700 -1.23(-0.86%)
Aug 13, 2020 140.90 145.51 140.20 143.19 9,830,982 +4.17(+3.00%)
Aug 12, 2020 140.01 143.42 137.69 139.02 10,600,056 +0.77(+0.56%)
Aug 11, 2020 137.94 142.95 135.03 138.25 13,153,978 -1.09(-0.78%)
Aug 10, 2020 147.53 147.82 138.66 139.34 13,066,300 -7.88(-5.35%)
Aug 07, 2020 151.51 153.84 143.35 147.22 15,577,200 -6.78(-4.40%)
Aug 06, 2020 149.76 155.89 149.12 154.00 19,340,460 +7.45(+5.08%)
Aug 05, 2020 153.16 158.43 146.20 146.55 39,605,844 +9.72(+7.10%)
Aug 04, 2020 135.88 137.80 133.60 136.83 10,302,018 +2.03(+1.51%)
Aug 03, 2020 130.26 136.13 130.26 134.80 11,453,474 +4.95(+3.81%)
Jul 31, 2020 131.34 131.90 127.36 129.85 8,606,700 +0.72(+0.56%)
Jul 30, 2020 128.54 131.37 125.33 129.13 10,184,868 +0.58(+0.45%)
Jul 29, 2020 125.14 128.95 124.90 128.55 8,678,768 +5.04(+4.08%)
Jul 28, 2020 125.20 127.53 123.32 123.51 7,122,695 -2.24(-1.78%)
Jul 27, 2020 124.62 126.77 122.34 125.75 9,678,389 +4.34(+3.57%)
Jul 24, 2020 119.89 122.91 117.00 121.41 8,059,900 -1.52(-1.24%)
Jul 23, 2020 127.74 129.85 121.32 122.93 11,004,117 -6.25(-4.84%)
Jul 22, 2020 127.49 131.71 127.06 129.18 8,434,701 +2.19(+1.72%)
Jul 21, 2020 129.95 130.80 125.07 126.99 10,784,055 -1.40(-1.09%)
Jul 20, 2020 121.26 129.46 120.53 128.39 12,420,182 +7.66(+6.34%)
Jul 17, 2020 120.98 122.38 118.59 120.73 6,968,100 +0.78(+0.65%)
Jul 16, 2020 119.94 123.30 117.55 119.95 11,819,082 -2.25(-1.84%)
Jul 15, 2020 124.01 124.48 117.66 122.20 9,602,077 +0.96(+0.79%)
Jul 14, 2020 118.59 121.85 111.14 121.24 17,163,924 +2.59(+2.18%)
Jul 13, 2020 131.05 133.24 116.67 118.65 18,473,060 -9.40(-7.34%)
Jul 10, 2020 128.39 129.60 125.25 128.05 11,260,799 -1.34(-1.04%)
Jul 09, 2020 132.54 133.81 127.67 129.39 21,945,088 -5.61(-4.16%)
Jul 08, 2020 127.20 135.00 127.00 135.00 25,608,184 +9.40(+7.48%)
Jul 07, 2020 121.20 129.84 120.03 125.60 28,557,144 +6.63(+5.57%)
Jul 06, 2020 118.79 128.36 118.03 118.97 34,405,996 +5.58(+4.92%)
Jul 02, 2020 118.00 118.78 113.23 113.39 15,066,300 -2.51(-2.17%)
Jul 01, 2020 106.92 117.13 106.54 115.90 22,464,612 +10.96(+10.44%)
Jun 30, 2020 103.50 105.30 102.89 104.94 7,602,766 +1.26(+1.22%)
Jun 29, 2020 105.15 105.28 101.22 103.68 9,207,874 -0.62(-0.59%)
Jun 26, 2020 105.03 107.84 102.52 104.30 19,759,100 -0.48(-0.46%)
Jun 25, 2020 102.46 106.15 101.29 104.78 13,560,187 +3.90(+3.87%)
Jun 24, 2020 104.00 105.75 98.93 100.88 13,244,572 -3.87(-3.69%)
Jun 23, 2020 105.00 106.36 103.05 104.75 14,032,871 +0.53(+0.51%)
Jun 22, 2020 99.74 105.46 99.25 104.22 17,111,258 +6.24(+6.37%)
Jun 19, 2020 100.10 102.26 97.92 97.98 13,879,700 -0.29(-0.30%)
Jun 18, 2020 97.00 98.65 95.82 98.27 8,745,530 +1.24(+1.28%)
Jun 17, 2020 94.78 100.00 94.70 97.03 17,104,716 +2.29(+2.42%)
Jun 16, 2020 93.07 95.87 92.56 94.74 13,019,640 +3.74(+4.11%)
Jun 15, 2020 84.79 91.30 84.06 91.00 9,806,726 +4.28(+4.94%)
Jun 12, 2020 89.02 89.18 84.25 86.72 9,937,200 +0.63(+0.73%)
Jun 11, 2020 87.75 90.00 85.77 86.09 14,749,045 -5.82(-6.33%)
Jun 10, 2020 90.26 92.97 89.50 91.91 9,468,780 +2.38(+2.66%)
Jun 09, 2020 89.02 91.65 87.87 89.53 7,745,836 -0.09(-0.10%)
Jun 08, 2020 90.50 91.23 88.03 89.62 8,744,427 -0.31(-0.34%)
Jun 05, 2020 90.00 91.45 88.07 89.93 11,127,600 +2.21(+2.52%)
Jun 04, 2020 90.96 92.96 86.19 87.72 13,363,793 -4.25(-4.62%)
Jun 03, 2020 88.00 92.55 87.09 91.97 17,080,888 +3.97(+4.51%)
Jun 02, 2020 82.96 88.27 82.38 88.00 18,353,234 +5.28(+6.38%)
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.