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 )

72.06 -1.45 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 90.00 90.60 85.80 87.51 19,295,774 -3.01(-3.33%)
May 27, 2022 84.29 90.99 83.50 90.52 19,852,232 +7.11(+8.52%)
May 26, 2022 75.57 83.86 74.76 83.41 16,572,956 +5.46(+7.00%)
May 25, 2022 75.80 78.95 74.31 77.95 17,732,920 +2.07(+2.73%)
May 24, 2022 81.40 81.62 74.16 75.88 20,556,818 -7.52(-9.02%)
May 23, 2022 83.82 84.15 79.05 83.40 19,674,180 -0.04(-0.05%)
May 20, 2022 88.01 90.25 78.89 83.44 22,634,540 -3.70(-4.25%)
May 19, 2022 82.90 89.92 82.08 87.14 24,072,690 +5.08(+6.19%)
May 18, 2022 82.73 89.10 81.48 82.06 24,805,890 -2.73(-3.22%)
May 17, 2022 82.50 85.56 78.88 84.79 21,664,922 +5.09(+6.39%)
May 16, 2022 82.27 84.69 79.31 79.70 18,873,536 -4.45(-5.29%)
May 13, 2022 80.37 85.23 80.13 84.15 28,356,496 +8.39(+11.07%)
May 12, 2022 68.79 78.14 65.10 75.76 35,181,636 +4.54(+6.37%)
May 11, 2022 82.97 85.15 70.33 71.22 40,052,396 -13.17(-15.61%)
May 10, 2022 87.29 91.47 80.39 84.39 25,789,090 +0.53(+0.63%)
May 09, 2022 93.06 93.97 80.82 83.86 31,290,658 -12.33(-12.82%)
May 06, 2022 98.67 98.68 88.56 96.19 36,807,312 +0.64(+0.67%)
May 05, 2022 103.51 104.14 93.12 95.55 22,804,080 -11.24(-10.53%)
May 04, 2022 102.25 107.21 93.65 106.79 25,322,216 +4.46(+4.36%)
May 03, 2022 104.16 108.00 100.48 102.33 14,669,794 -3.53(-3.33%)
May 02, 2022 98.30 105.97 97.27 105.86 14,657,212 +6.32(+6.35%)
Apr 29, 2022 103.64 110.44 99.32 99.54 13,448,838 -5.10(-4.87%)
Apr 28, 2022 101.54 106.00 97.39 104.64 16,645,051 +4.71(+4.71%)
Apr 27, 2022 98.68 103.97 98.07 99.93 14,297,798 -0.54(-0.54%)
Apr 26, 2022 105.64 105.64 99.83 100.47 12,842,920 -6.91(-6.44%)
Apr 25, 2022 101.87 108.30 101.87 107.38 14,048,173 +4.71(+4.59%)
Apr 22, 2022 108.11 109.95 102.02 102.67 12,495,310 -5.04(-4.68%)
Apr 21, 2022 117.10 119.48 106.44 107.71 14,422,223 -6.81(-5.95%)
Apr 20, 2022 125.21 125.21 114.50 114.52 13,294,425 -11.10(-8.84%)
Apr 19, 2022 119.00 127.15 118.69 125.62 10,893,332 +6.23(+5.22%)
Apr 18, 2022 120.79 121.27 115.85 119.39 10,361,336 -1.92(-1.58%)
Apr 14, 2022 126.03 126.46 121.13 121.31 9,447,562 -4.74(-3.76%)
Apr 13, 2022 121.40 126.66 120.50 126.05 10,780,666 +3.16(+2.57%)
Apr 12, 2022 126.02 130.89 121.50 122.89 15,339,746 -0.19(-0.15%)
Apr 11, 2022 120.28 125.73 118.92 123.08 12,956,096 -0.14(-0.11%)
Apr 08, 2022 124.53 127.50 122.12 123.22 13,654,123 -2.71(-2.15%)
Apr 07, 2022 128.00 132.80 120.11 125.93 19,018,082 -2.84(-2.21%)
Apr 06, 2022 133.73 133.95 124.60 128.77 21,100,892 -7.15(-5.26%)
Apr 05, 2022 145.00 145.00 134.70 135.92 15,788,440 -9.27(-6.38%)
Apr 04, 2022 136.85 145.58 135.75 145.19 15,643,765 +11.57(+8.66%)
Apr 01, 2022 136.50 138.41 131.73 133.62 15,216,140 -1.98(-1.46%)
Mar 31, 2022 139.52 140.50 135.48 135.60 13,550,055 -4.50(-3.21%)
Mar 30, 2022 147.01 147.62 137.68 140.10 20,202,528 -6.74(-4.59%)
Mar 29, 2022 141.00 149.00 137.91 146.84 21,957,778 +8.72(+6.31%)
Mar 28, 2022 132.00 138.88 131.74 138.12 19,059,280 +7.79(+5.98%)
Mar 25, 2022 135.51 136.20 127.23 130.33 13,467,083 -4.73(-3.50%)
Mar 24, 2022 136.43 137.73 129.81 135.06 16,772,917 -0.34(-0.25%)
Mar 23, 2022 138.83 142.89 134.35 135.40 18,064,316 -6.39(-4.51%)
Mar 22, 2022 133.66 146.79 133.56 141.79 27,917,190 +6.97(+5.17%)
Mar 21, 2022 138.36 139.73 129.64 134.82 30,683,260 -5.82(-4.14%)
Mar 18, 2022 126.69 142.94 125.60 140.64 39,506,160 +12.68(+9.91%)
Mar 17, 2022 114.78 128.32 113.30 127.96 31,275,660 +11.91(+10.26%)
Mar 16, 2022 105.56 116.38 105.26 116.05 25,489,348 +12.96(+12.57%)
Mar 15, 2022 95.71 103.89 94.87 103.09 17,517,152 +8.24(+8.69%)
Mar 14, 2022 100.03 102.07 92.72 94.85 22,484,246 -7.08(-6.95%)
Mar 11, 2022 109.88 110.68 101.70 101.93 13,636,564 -6.94(-6.37%)
Mar 10, 2022 110.35 104.64 108.87 15,604,040 -3.05(-2.73%)
Mar 09, 2022 103.99 113.82 103.39 111.92 27,658,652 +11.30(+11.23%)
Mar 08, 2022 96.71 105.15 93.30 100.62 25,272,932 +3.11(+3.19%)
Mar 07, 2022 107.17 108.08 95.42 97.51 29,366,510 -9.01(-8.46%)
Mar 04, 2022 116.68 119.71 105.07 106.52 23,257,032 -7.70(-6.74%)
Mar 03, 2022 123.13 123.64 113.08 114.22 18,010,444 -10.04(-8.08%)
Mar 02, 2022 124.93 125.53 118.76 124.26 18,948,656 -1.80(-1.43%)
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.