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 )

74.46 +2.46 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 5.034 5.085 5.017 5.082 7,034,490 +0.01(+0.24%)
Jan 30, 2017 5.161 5.173 5.025 5.070 9,356,720 -0.08(-1.63%)
Jan 27, 2017 5.100 5.164 5.100 5.154 5,326,510 +0.05(+1.04%)
Jan 26, 2017 5.181 5.200 5.065 5.101 8,373,870 -0.04(-0.68%)
Jan 25, 2017 5.011 5.198 5.004 5.136 11,162,970 +0.19(+3.93%)
Jan 24, 2017 4.986 5.000 4.893 4.942 8,523,300 -0.00(-0.04%)
Jan 23, 2017 5.010 5.035 4.925 4.944 8,718,390 -0.07(-1.30%)
Jan 20, 2017 5.077 5.137 4.987 5.009 9,166,620 -0.06(-1.13%)
Jan 19, 2017 5.012 5.113 4.990 5.066 10,003,220 +0.07(+1.36%)
Jan 18, 2017 4.966 5.000 4.904 4.998 8,460,450 +0.05(+0.93%)
Jan 17, 2017 4.883 4.975 4.831 4.952 13,060,220 +0.14(+2.95%)
Jan 13, 2017 4.810 4.810 4.810 0 -0.05(-0.99%)
Jan 12, 2017 4.864 4.885 4.761 4.858 9,271,730 +0.02(+0.52%)
Jan 11, 2017 4.793 4.871 4.728 4.833 9,472,540 +0.05(+0.96%)
Jan 10, 2017 4.702 4.913 4.702 4.787 16,009,170 +0.07(+1.46%)
Jan 09, 2017 4.711 4.754 4.670 4.718 9,211,220 +0.03(+0.60%)
Jan 06, 2017 4.736 4.765 4.570 4.690 20,614,770 -0.08(-1.64%)
Jan 05, 2017 4.447 4.794 4.425 4.768 50,662,880 +0.35(+8.02%)
Jan 04, 2017 4.326 4.442 4.285 4.414 8,481,400 +0.13(+3.08%)
Jan 03, 2017 4.328 4.346 4.213 4.282 7,059,340 -0.00(-0.12%)
Dec 30, 2016 4.287 4.287 4.287 0 -0.02(-0.53%)
Dec 29, 2016 4.339 4.390 4.252 4.310 5,326,160 -0.01(-0.28%)
Dec 28, 2016 4.353 4.424 4.283 4.322 8,692,190 -0.04(-0.96%)
Dec 27, 2016 4.154 4.380 4.152 4.364 7,515,730 +0.23(+5.56%)
Dec 23, 2016 4.134 4.134 4.134 0 +0.12(+2.91%)
Dec 22, 2016 4.080 4.091 3.985 4.017 5,025,630 -0.06(-1.54%)
Dec 21, 2016 4.152 4.152 4.064 4.080 6,494,930 -0.06(-1.50%)
Dec 20, 2016 4.187 4.196 4.110 4.142 5,156,350 -0.04(-1.07%)
Dec 19, 2016 4.235 4.288 4.175 4.187 5,217,960 -0.02(-0.43%)
Dec 16, 2016 4.250 4.262 4.189 4.205 4,460,440 -0.04(-0.85%)
Dec 15, 2016 4.162 4.283 4.135 4.241 7,037,170 +0.07(+1.58%)
Dec 14, 2016 4.231 4.252 4.138 4.175 5,342,880 -0.05(-1.23%)
Dec 13, 2016 4.201 4.273 4.189 4.227 5,479,230 +0.02(+0.55%)
Dec 12, 2016 4.275 4.287 4.187 4.204 5,055,680 -0.02(-0.43%)
Dec 09, 2016 4.300 4.367 4.178 4.222 7,131,000 -0.04(-0.96%)
Dec 08, 2016 4.109 4.298 4.054 4.263 11,154,940 +0.19(+4.69%)
Dec 07, 2016 4.117 4.121 4.005 4.072 5,353,150 -0.02(-0.44%)
Dec 06, 2016 4.095 4.142 4.019 4.090 3,945,860 +0.03(+0.81%)
Dec 05, 2016 3.947 4.123 3.947 4.057 8,898,770 +0.15(+3.89%)
Dec 02, 2016 3.973 4.038 3.869 3.905 12,779,330 -0.06(-1.56%)
Dec 01, 2016 4.181 4.206 3.962 3.967 11,175,190 -0.20(-4.80%)
Nov 30, 2016 4.307 4.325 4.159 4.167 8,205,050 -0.09(-2.16%)
Nov 29, 2016 4.288 4.320 4.235 4.259 4,452,430 +0.01(+0.24%)
Nov 28, 2016 4.371 4.375 4.232 4.249 5,005,810 -0.08(-1.80%)
Nov 25, 2016 4.346 4.368 4.305 4.327 2,070,670 +0.02(+0.51%)
Nov 23, 2016 4.305 4.305 4.305 0 +0.01(+0.21%)
Nov 22, 2016 4.483 4.523 4.255 4.296 16,992,630 -0.19(-4.30%)
Nov 21, 2016 4.402 4.545 4.376 4.489 12,719,670 +0.08(+1.91%)
Nov 18, 2016 4.249 4.424 4.209 4.405 14,244,800 +0.20(+4.83%)
Nov 17, 2016 4.108 4.198 4.036 4.202 11,617,140 +0.17(+4.11%)
Nov 16, 2016 3.989 4.073 3.945 4.036 5,641,990 +0.04(+1.10%)
Nov 15, 2016 3.798 4.036 3.790 3.992 9,416,900 +0.20(+5.33%)
Nov 14, 2016 3.995 3.995 3.774 3.790 11,786,550 -0.18(-4.44%)
Nov 11, 2016 3.988 4.005 3.892 3.966 8,913,550 -0.04(-1.07%)
Nov 10, 2016 4.073 4.154 3.950 4.009 9,394,020 -0.05(-1.21%)
Nov 09, 2016 3.979 4.113 3.953 4.058 10,861,330 -0.08(-1.86%)
Nov 08, 2016 4.014 4.156 3.977 4.135 8,004,790 +0.12(+2.99%)
Nov 07, 2016 4.047 4.047 3.954 4.015 8,248,070 +0.10(+2.55%)
Nov 04, 2016 4.018 4.067 3.897 3.915 9,358,490 -0.13(-3.12%)
Nov 03, 2016 4.295 4.335 3.875 4.041 25,537,490 -0.32(-7.25%)
Nov 02, 2016 4.200 4.518 4.184 4.357 21,510,350 +0.28(+6.84%)
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.