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 )

14.55 +3.15 (+27.63%)
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 (%)
Sep 28, 2018 8.750 8.780 8.400 8.480 31,800,400 -0.32(-3.64%)
Sep 27, 2018 9.020 9.060 8.770 8.800 18,033,260 -0.19(-2.11%)
Sep 26, 2018 9.090 9.110 8.880 8.990 21,156,424 -0.06(-0.66%)
Sep 25, 2018 9.190 9.420 9.030 9.050 37,241,672 +0.10(+1.12%)
Sep 24, 2018 9.050 9.410 8.860 8.950 34,730,176 -0.19(-2.08%)
Sep 21, 2018 9.180 9.310 9.010 9.140 51,966,500 -0.07(-0.76%)
Sep 20, 2018 9.030 9.240 8.670 9.210 26,541,492 +0.05(+0.55%)
Sep 19, 2018 9.080 9.210 9.020 9.160 33,328,804 +0.03(+0.33%)
Sep 18, 2018 9.150 9.380 9.080 9.130 18,030,694 -0.05(-0.54%)
Sep 17, 2018 9.280 9.370 9.090 9.180 22,137,522 -0.11(-1.18%)
Sep 14, 2018 9.450 9.835 9.260 9.290 30,549,900 -0.06(-0.64%)
Sep 13, 2018 9.170 9.420 9.100 9.350 24,767,878 +0.15(+1.63%)
Sep 12, 2018 9.290 9.430 8.900 9.200 51,943,560 -0.69(-6.98%)
Sep 11, 2018 9.850 10.15 9.850 9.890 31,642,050 +0.15(+1.54%)
Sep 10, 2018 9.780 9.900 9.550 9.740 29,025,100 -0.19(-1.91%)
Sep 07, 2018 9.750 10.19 9.630 9.930 26,510,800 +0.13(+1.33%)
Sep 06, 2018 10.11 10.18 9.620 9.800 33,112,136 -0.31(-3.07%)
Sep 05, 2018 10.50 10.51 10.06 10.11 24,699,950 -0.48(-4.53%)
Sep 04, 2018 10.92 10.96 10.43 10.59 26,077,400 -0.31(-2.84%)
Aug 31, 2018 10.90 10.90 10.90 0 -0.18(-1.62%)
Aug 30, 2018 11.15 11.25 10.88 11.08 19,599,572 -0.09(-0.81%)
Aug 29, 2018 11.24 11.38 11.15 11.17 13,066,479 -0.12(-1.06%)
Aug 28, 2018 11.76 11.80 11.19 11.29 24,450,020 -0.52(-4.40%)
Aug 27, 2018 11.65 11.84 11.64 11.81 11,305,931 +0.18(+1.55%)
Aug 24, 2018 11.47 11.70 11.41 11.63 10,543,200 +0.23(+2.02%)
Aug 23, 2018 11.50 11.64 11.39 11.40 11,068,327 -0.04(-0.35%)
Aug 22, 2018 11.41 11.62 11.41 11.44 12,079,984 +0.00(+0.00%)
Aug 21, 2018 11.75 11.83 11.34 11.44 22,063,478 -0.29(-2.47%)
Aug 20, 2018 11.80 11.86 11.57 11.73 13,974,584 -0.16(-1.35%)
Aug 17, 2018 12.16 12.17 11.63 11.89 22,444,500 -0.28(-2.30%)
Aug 16, 2018 12.30 12.58 12.10 12.17 14,638,166 +0.00(+0.00%)
Aug 15, 2018 12.27 12.30 12.11 12.17 13,642,978 -0.17(-1.38%)
Aug 14, 2018 12.65 12.73 12.31 12.34 13,028,273 -0.23(-1.83%)
Aug 13, 2018 12.24 12.77 12.24 12.57 15,730,636 +0.26(+2.11%)
Aug 10, 2018 12.14 12.50 12.09 12.31 15,886,300 +0.00(+0.00%)
Aug 09, 2018 12.15 12.67 12.07 12.31 24,292,302 +0.08(+0.65%)
Aug 08, 2018 12.83 12.84 12.04 12.23 61,157,932 -0.89(-6.78%)
Aug 07, 2018 13.01 13.37 12.78 13.12 49,862,020 +0.07(+0.54%)
Aug 06, 2018 12.73 13.13 12.71 13.05 17,626,228 +0.32(+2.51%)
Aug 03, 2018 12.71 13.01 12.66 12.73 11,512,800 +0.03(+0.24%)
Aug 02, 2018 12.31 12.75 12.18 12.70 11,727,674 +0.32(+2.58%)
Aug 01, 2018 12.55 12.61 12.20 12.38 11,227,692 -0.12(-0.96%)
Jul 31, 2018 12.26 12.57 12.15 12.50 14,872,589 +0.23(+1.87%)
Jul 30, 2018 12.74 12.75 12.00 12.27 27,154,500 -0.56(-4.36%)
Jul 27, 2018 13.14 13.18 12.52 12.83 28,307,100 -0.54(-4.04%)
Jul 26, 2018 13.07 13.40 12.77 13.37 20,035,024 -0.02(-0.15%)
Jul 25, 2018 13.32 13.44 13.16 13.39 16,603,246 +0.25(+1.90%)
Jul 24, 2018 13.45 13.45 12.96 13.14 15,869,255 -0.25(-1.87%)
Jul 23, 2018 13.20 13.41 13.11 13.39 8,890,414 +0.12(+0.90%)
Jul 20, 2018 13.43 13.21 13.27 8,765,506 -0.16(-1.19%)
Jul 19, 2018 13.30 13.61 13.29 13.43 13,456,029 +0.08(+0.60%)
Jul 18, 2018 13.40 13.50 13.17 13.35 10,726,536 -0.07(-0.52%)
Jul 17, 2018 12.95 13.54 12.91 13.42 16,761,148 +0.35(+2.68%)
Jul 16, 2018 13.25 13.48 12.90 13.07 18,166,556 -0.29(-2.17%)
Jul 13, 2018 13.60 13.68 13.30 13.36 12,217,938 -0.29(-2.12%)
Jul 12, 2018 13.66 13.40 13.65 11,782,215 +0.25(+1.87%)
Jul 11, 2018 13.10 13.42 13.05 13.40 10,438,715 +0.09(+0.68%)
Jul 10, 2018 13.73 13.76 13.25 13.31 14,754,252 -0.34(-2.49%)
Jul 09, 2018 13.66 14.13 13.24 13.65 28,748,408 +0.12(+0.89%)
Jul 06, 2018 13.17 13.67 13.11 13.53 14,929,709 +0.32(+2.42%)
Jul 05, 2018 13.13 13.21 12.88 13.21 14,728,837 +0.06(+0.46%)
Jul 03, 2018 13.15 13.15 13.15 0 +0.00(+0.00%)
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.