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 (%)
Dec 29, 2017 10.10 10.10 10.10 0 -0.14(-1.36%)
Dec 28, 2017 10.48 10.52 10.16 10.24 6,631,330 -0.21(-2.02%)
Dec 27, 2017 10.48 10.52 10.33 10.45 4,782,180 -0.03(-0.32%)
Dec 26, 2017 10.24 10.54 10.15 10.48 4,042,010 +0.10(+0.94%)
Dec 22, 2017 10.41 10.46 10.21 10.39 5,904,090 -0.09(-0.90%)
Dec 21, 2017 10.58 10.66 10.46 10.48 4,784,200 -0.04(-0.42%)
Dec 20, 2017 10.67 10.68 10.36 10.52 6,413,220 -0.05(-0.46%)
Dec 19, 2017 10.76 10.76 10.56 10.57 8,310,780 -0.19(-1.76%)
Dec 18, 2017 10.64 10.80 10.63 10.76 12,541,670 +0.24(+2.28%)
Dec 15, 2017 10.36 10.63 10.28 10.52 12,464,470 +0.20(+1.93%)
Dec 14, 2017 10.36 10.46 10.28 10.32 6,169,650 +0.00(+0.02%)
Dec 13, 2017 10.19 10.42 10.19 10.32 9,319,310 +0.18(+1.79%)
Dec 12, 2017 10.15 10.40 10.05 10.14 10,832,890 -0.27(-2.60%)
Dec 11, 2017 10.13 10.51 10.13 10.41 13,935,190 +0.33(+3.31%)
Dec 08, 2017 10.21 10.30 9.987 10.08 13,157,440 +0.10(+0.98%)
Dec 07, 2017 9.652 9.997 9.611 9.979 15,990,840 +0.40(+4.20%)
Dec 06, 2017 9.490 9.662 9.382 9.577 14,036,300 +0.05(+0.51%)
Dec 05, 2017 9.668 9.858 9.241 9.528 24,540,780 -0.13(-1.39%)
Dec 04, 2017 10.53 10.53 9.619 9.662 27,401,060 -0.66(-6.44%)
Dec 01, 2017 10.39 10.48 10.16 10.33 14,163,980 -0.05(-0.53%)
Nov 30, 2017 10.56 10.58 10.31 10.38 11,593,960 +0.01(+0.14%)
Nov 29, 2017 11.16 11.19 10.10 10.37 38,214,008 -0.84(-7.51%)
Nov 28, 2017 11.41 11.41 11.05 11.21 13,918,000 -0.13(-1.12%)
Nov 27, 2017 11.70 11.32 11.34 23,311,780 +0.16(+1.39%)
Nov 24, 2017 11.11 11.26 11.06 11.18 6,498,940 +0.14(+1.27%)
Nov 22, 2017 11.05 11.15 10.76 11.04 9,970,210 +0.02(+0.22%)
Nov 21, 2017 11.00 11.24 10.96 11.02 19,052,300 +0.16(+1.48%)
Nov 20, 2017 10.50 10.90 10.49 10.86 20,980,890 +0.37(+3.50%)
Nov 17, 2017 10.41 10.57 10.32 10.49 12,307,540 +0.10(+0.96%)
Nov 16, 2017 9.866 10.48 9.852 10.39 27,656,020 +0.58(+5.97%)
Nov 15, 2017 9.724 9.942 9.720 9.804 9,212,520 -0.09(-0.94%)
Nov 14, 2017 9.756 9.998 9.748 9.897 8,507,190 +0.02(+0.20%)
Nov 13, 2017 9.902 9.925 9.777 9.877 10,461,540 -0.12(-1.24%)
Nov 10, 2017 9.679 10.09 9.651 10.00 17,549,210 +0.30(+3.07%)
Nov 09, 2017 9.837 9.865 9.555 9.703 16,789,180 -0.24(-2.38%)
Nov 08, 2017 9.903 9.999 9.851 9.940 8,630,810 -0.03(-0.31%)
Nov 07, 2017 9.911 10.05 9.831 9.971 10,889,930 -0.01(-0.13%)
Nov 06, 2017 10.00 10.08 9.900 9.984 13,839,310 +0.11(+1.14%)
Nov 03, 2017 10.08 10.19 9.852 9.871 19,695,550 -0.12(-1.18%)
Nov 02, 2017 9.505 10.08 9.501 9.989 26,798,220 +0.37(+3.84%)
Nov 01, 2017 9.974 10.05 9.500 9.620 55,048,548 -0.33(-3.31%)
Oct 31, 2017 10.14 10.48 9.456 9.949 129,257,128 -0.99(-9.03%)
Oct 30, 2017 10.83 10.95 10.52 10.94 32,454,940 +0.21(+1.95%)
Oct 27, 2017 10.67 10.80 10.52 10.73 23,417,620 +0.32(+3.04%)
Oct 26, 2017 10.30 10.55 10.27 10.41 15,667,160 +0.11(+1.09%)
Oct 25, 2017 10.72 10.85 10.07 10.30 41,385,688 -0.34(-3.21%)
Oct 24, 2017 10.29 10.75 10.29 10.64 28,781,700 +0.35(+3.40%)
Oct 23, 2017 10.31 10.41 10.14 10.29 24,290,640 +0.08(+0.79%)
Oct 20, 2017 9.860 10.25 9.855 10.21 32,929,510 +0.39(+3.92%)
Oct 19, 2017 9.817 9.850 9.625 9.825 19,859,160 -0.07(-0.69%)
Oct 18, 2017 9.607 9.970 9.590 9.893 24,979,330 +0.27(+2.83%)
Oct 17, 2017 9.700 9.751 9.540 9.621 24,754,090 -0.08(-0.79%)
Oct 16, 2017 9.450 9.721 9.334 9.698 29,520,610 +0.28(+2.93%)
Oct 13, 2017 9.440 9.524 9.370 9.422 17,604,740 -0.01(-0.15%)
Oct 12, 2017 9.630 9.730 9.413 9.436 35,167,588 -0.07(-0.69%)
Oct 11, 2017 9.191 9.667 9.190 9.502 62,149,080 +0.25(+2.65%)
Oct 10, 2017 9.727 9.900 8.935 9.257 113,718,432 -0.48(-4.94%)
Oct 09, 2017 9.652 9.849 9.604 9.738 29,677,500 -0.05(-0.55%)
Oct 06, 2017 9.800 10.02 9.556 9.792 77,796,608 -0.25(-2.50%)
Oct 05, 2017 9.753 10.34 9.336 10.04 197,764,256 -0.29(-2.78%)
Oct 04, 2017 11.68 11.69 10.07 10.33 208,787,120 -1.35(-11.57%)
Oct 03, 2017 11.99 12.07 11.63 11.68 16,882,130 -0.22(-1.84%)
Oct 02, 2017 11.70 11.97 11.67 11.90 11,167,160 +0.25(+2.15%)
Sep 29, 2017 11.66 11.78 11.53 11.65 8,671,450 +0.00(+0.03%)
Sep 28, 2017 11.75 11.77 11.51 11.64 8,887,870 -0.10(-0.81%)
Sep 27, 2017 11.87 11.41 11.74 15,798,290 +0.40(+3.55%)
Sep 26, 2017 11.61 11.77 11.19 11.34 18,069,980 -0.11(-0.95%)
Sep 25, 2017 11.98 11.99 11.35 11.45 23,167,330 -0.58(-4.82%)
Sep 22, 2017 11.97 12.15 11.85 12.03 7,609,270 +0.01(+0.10%)
Sep 21, 2017 11.89 12.08 11.63 12.02 12,895,650 +0.09(+0.72%)
Sep 20, 2017 12.28 12.36 11.74 11.93 18,283,650 -0.37(-2.97%)
Sep 19, 2017 12.33 12.39 12.21 12.29 7,856,060 +0.05(+0.42%)
Sep 18, 2017 12.08 12.39 12.07 12.24 13,732,080 +0.22(+1.80%)
Sep 15, 2017 12.00 12.12 11.94 12.03 8,479,040 +0.01(+0.05%)
Sep 14, 2017 11.93 12.10 11.66 12.02 10,663,790 +0.10(+0.83%)
Sep 13, 2017 12.05 12.25 11.79 11.92 20,056,900 -0.13(-1.07%)
Sep 12, 2017 11.89 12.08 11.69 12.05 17,695,190 +0.25(+2.13%)
Sep 11, 2017 11.54 11.86 11.49 11.80 14,288,000 +0.44(+3.86%)
Sep 08, 2017 11.33 11.49 11.24 11.36 9,253,360 +0.02(+0.13%)
Sep 07, 2017 11.05 11.35 11.01 11.35 11,371,450 +0.32(+2.94%)
Sep 06, 2017 11.09 11.19 10.88 11.02 11,402,280 -0.04(-0.41%)
Sep 05, 2017 11.00 11.20 10.80 11.07 15,632,260 -0.02(-0.17%)
Sep 01, 2017 11.18 11.20 10.99 11.09 10,228,030 -0.01(-0.05%)
Aug 31, 2017 10.93 11.16 10.83 11.09 16,042,910 +0.25(+2.29%)
Aug 30, 2017 10.48 10.88 10.47 10.84 15,377,630 +0.41(+3.90%)
Aug 29, 2017 10.17 10.50 10.13 10.44 11,369,080 +0.06(+0.56%)
Aug 28, 2017 10.40 10.49 10.16 10.38 11,120,180 +0.00(+0.05%)
Aug 25, 2017 10.68 10.70 10.28 10.37 17,227,940 -0.28(-2.62%)
Aug 24, 2017 10.29 10.69 10.28 10.65 33,776,940 +0.41(+3.97%)
Aug 23, 2017 9.782 10.28 9.714 10.25 23,742,930 +0.38(+3.90%)
Aug 22, 2017 9.691 9.891 9.662 9.861 13,576,920 +0.23(+2.43%)
Aug 21, 2017 9.458 9.647 9.450 9.627 11,275,010 +0.17(+1.79%)
Aug 18, 2017 9.357 9.515 9.302 9.458 9,886,370 +0.11(+1.16%)
Aug 17, 2017 9.439 9.572 9.347 9.350 13,983,570 -0.11(-1.17%)
Aug 16, 2017 9.363 9.487 9.301 9.461 7,499,930 +0.15(+1.57%)
Aug 15, 2017 9.426 9.457 9.277 9.315 8,073,080 -0.09(-0.97%)
Aug 14, 2017 9.329 9.550 9.325 9.406 16,804,150 +0.24(+2.56%)
Aug 11, 2017 8.851 9.300 8.850 9.171 19,511,200 +0.33(+3.74%)
Aug 10, 2017 9.448 9.448 8.821 8.840 33,961,008 -0.68(-7.13%)
Aug 09, 2017 9.518 9.645 9.421 9.519 17,506,240 -0.13(-1.37%)
Aug 08, 2017 9.793 9.890 9.600 9.651 14,665,810 -0.13(-1.31%)
Aug 07, 2017 9.910 9.643 9.779 10,772,600 +0.15(+1.57%)
Aug 04, 2017 9.732 9.844 9.623 9.628 14,794,690 -0.09(-0.91%)
Aug 03, 2017 9.950 9.989 9.656 9.716 22,851,980 -0.12(-1.21%)
Aug 02, 2017 10.45 10.45 9.729 9.835 45,072,128 -0.57(-5.51%)
Aug 01, 2017 10.39 10.55 9.860 10.41 96,707,088 +1.17(+12.68%)
Jul 31, 2017 9.367 9.452 9.136 9.237 24,947,660 -0.06(-0.66%)
Jul 28, 2017 8.955 9.342 8.829 9.298 14,140,720 +0.26(+2.82%)
Jul 27, 2017 9.470 9.550 8.864 9.043 22,207,600 -0.35(-3.72%)
Jul 26, 2017 9.295 9.500 9.285 9.392 11,618,420 +0.18(+1.91%)
Jul 25, 2017 9.356 9.365 9.070 9.216 11,974,650 -0.15(-1.55%)
Jul 24, 2017 8.987 9.365 8.949 9.361 14,664,400 +0.42(+4.69%)
Jul 21, 2017 9.045 9.126 8.933 8.942 14,007,680 -0.14(-1.60%)
Jul 20, 2017 9.243 9.283 9.019 9.087 9,614,550 -0.10(-1.12%)
Jul 19, 2017 9.374 9.450 9.130 9.190 13,943,120 -0.13(-1.37%)
Jul 18, 2017 9.129 9.390 9.011 9.318 14,322,970 +0.27(+2.97%)
Jul 17, 2017 9.222 9.330 8.963 9.049 15,206,360 -0.19(-2.08%)
Jul 14, 2017 9.383 9.383 9.170 9.241 10,217,240 -0.06(-0.66%)
Jul 13, 2017 9.574 9.680 9.251 9.302 17,899,520 -0.17(-1.75%)
Jul 12, 2017 9.215 9.517 9.207 9.468 17,607,660 +0.34(+3.71%)
Jul 11, 2017 9.076 9.257 9.020 9.129 12,596,950 +0.03(+0.33%)
Jul 10, 2017 8.910 9.148 8.829 9.099 12,843,790 +0.20(+2.25%)
Jul 07, 2017 8.718 8.923 8.700 8.899 10,226,200 +0.28(+3.22%)
Jul 06, 2017 8.664 8.783 8.581 8.621 12,132,290 -0.19(-2.16%)
Jul 05, 2017 8.563 8.947 8.558 8.811 17,841,640 +0.21(+2.45%)
Jul 03, 2017 8.715 8.791 8.480 8.600 8,874,460 -0.09(-1.04%)
Jun 30, 2017 8.586 8.800 8.564 8.690 16,973,380 +0.05(+0.58%)
Jun 29, 2017 8.897 8.897 8.316 8.640 27,202,590 -0.31(-3.49%)
Jun 28, 2017 8.783 8.959 8.551 8.952 20,479,220 +0.25(+2.85%)
Jun 27, 2017 9.124 9.220 8.680 8.704 21,758,680 -0.50(-5.43%)
Jun 26, 2017 9.511 9.698 9.027 9.204 19,545,640 -0.24(-2.58%)
Jun 23, 2017 9.104 9.520 9.050 9.448 14,626,760 +0.31(+3.40%)
Jun 22, 2017 9.132 9.211 9.027 9.137 10,127,230 +0.01(+0.13%)
Jun 21, 2017 8.924 9.178 8.920 9.125 14,973,480 +0.23(+2.60%)
Jun 20, 2017 9.111 9.180 8.861 8.894 15,489,130 -0.16(-1.79%)
Jun 19, 2017 8.828 9.084 8.779 9.056 21,833,580 +0.36(+4.18%)
Jun 16, 2017 8.696 8.819 8.568 8.693 24,991,840 +0.14(+1.70%)
Jun 15, 2017 8.190 8.554 8.155 8.548 28,960,420 +0.01(+0.14%)
Jun 14, 2017 8.747 8.820 8.443 8.536 21,214,430 -0.16(-1.81%)
Jun 13, 2017 8.739 9.056 8.448 8.693 39,553,228 -0.20(-2.20%)
Jun 12, 2017 9.001 9.038 8.251 8.889 52,440,480 -0.26(-2.80%)
Jun 09, 2017 9.870 10.08 8.931 9.145 46,563,008 -0.74(-7.48%)
Jun 08, 2017 9.728 9.886 9.564 9.884 14,010,180 +0.19(+1.91%)
Jun 07, 2017 9.890 9.960 9.651 9.699 18,328,100 -0.16(-1.64%)
Jun 06, 2017 9.696 9.978 9.637 9.861 19,486,810 +0.11(+1.16%)
Jun 05, 2017 9.835 9.938 9.611 9.748 21,286,700 -0.01(-0.05%)
Jun 02, 2017 9.370 9.785 9.347 9.753 31,665,710 +0.41(+4.38%)
Jun 01, 2017 9.249 9.370 9.054 9.344 18,317,540 +0.16(+1.72%)
May 31, 2017 9.088 9.228 8.892 9.186 24,880,790 +0.13(+1.42%)
May 30, 2017 9.110 9.324 8.969 9.057 19,703,430 -0.02(-0.19%)
May 26, 2017 9.026 9.111 9.000 9.074 10,997,600 +0.05(+0.58%)
May 25, 2017 9.135 9.195 8.935 9.022 14,961,980 -0.06(-0.65%)
May 24, 2017 9.019 9.150 9.007 9.081 12,443,930 +0.08(+0.88%)
May 23, 2017 9.086 9.125 8.963 9.002 19,912,950 +0.04(+0.47%)
May 22, 2017 8.994 9.090 8.861 8.960 17,967,750 +0.07(+0.82%)
May 19, 2017 9.060 9.189 8.750 8.887 78,909,128 -0.32(-3.52%)
May 18, 2017 8.317 9.298 8.100 9.211 79,787,048 +0.23(+2.53%)
May 17, 2017 9.305 9.325 8.957 8.984 33,517,510 -0.51(-5.36%)
May 16, 2017 9.496 9.585 9.260 9.493 22,763,790 +0.07(+0.73%)
May 15, 2017 9.444 9.588 9.351 9.424 23,272,140 +0.07(+0.71%)
May 12, 2017 9.195 9.494 9.100 9.358 18,140,900 +0.16(+1.70%)
May 11, 2017 9.325 9.356 8.880 9.202 28,573,970 -0.10(-1.12%)
May 10, 2017 8.952 9.353 8.951 9.306 22,639,460 +0.39(+4.39%)
May 09, 2017 8.725 9.113 8.685 8.915 25,189,180 +0.24(+2.73%)
May 08, 2017 8.702 8.725 8.560 8.678 20,350,440 +0.12(+1.46%)
May 05, 2017 8.172 8.582 8.172 8.553 18,621,000 +0.42(+5.14%)
May 04, 2017 8.293 8.293 8.104 8.135 13,980,760 -0.04(-0.45%)
May 03, 2017 8.179 8.356 8.072 8.172 21,846,440 -0.13(-1.52%)
May 02, 2017 8.041 8.458 7.757 8.298 61,477,788 +0.57(+7.40%)
May 01, 2017 7.570 7.778 7.482 7.726 25,128,560 +0.13(+1.72%)
Apr 28, 2017 7.332 7.604 7.322 7.595 19,030,720 +0.29(+3.91%)
Apr 27, 2017 7.339 7.440 7.127 7.309 17,531,890 -0.10(-1.39%)
Apr 26, 2017 7.504 7.517 7.233 7.412 20,137,890 -0.25(-3.30%)
Apr 25, 2017 7.603 7.676 7.446 7.665 17,649,590 +0.08(+1.08%)
Apr 24, 2017 7.794 7.819 7.520 7.583 15,649,370 -0.05(-0.72%)
Apr 21, 2017 7.762 7.779 7.497 7.638 17,785,870 +0.03(+0.42%)
Apr 20, 2017 7.340 7.625 7.326 7.606 16,676,170 +0.34(+4.71%)
Apr 19, 2017 7.190 7.350 7.170 7.264 12,155,620 +0.11(+1.48%)
Apr 18, 2017 7.220 7.086 7.158 8,248,740 -0.01(-0.17%)
Apr 17, 2017 7.146 7.226 7.078 7.170 10,189,270 +0.11(+1.51%)
Apr 13, 2017 6.933 7.188 6.908 7.063 16,429,980 +0.14(+1.99%)
Apr 12, 2017 6.900 7.007 6.893 6.925 7,615,170 +0.02(+0.28%)
Apr 11, 2017 6.912 6.970 6.745 6.906 9,659,010 -0.02(-0.32%)
Apr 10, 2017 6.909 7.006 6.875 6.928 9,960,890 +0.06(+0.83%)
Apr 07, 2017 6.858 6.898 6.828 6.871 4,749,750 +0.02(+0.28%)
Apr 06, 2017 6.791 6.888 6.791 6.852 8,401,830 +0.06(+0.93%)
Apr 05, 2017 6.885 6.964 6.773 6.789 10,141,200 -0.06(-0.93%)
Apr 04, 2017 6.923 7.000 6.816 6.853 10,136,040 -0.07(-1.01%)
Apr 03, 2017 6.816 6.935 6.722 6.923 13,878,650 +0.11(+1.67%)
Mar 31, 2017 6.786 6.944 6.705 6.809 26,649,760 -0.10(-1.39%)
Mar 30, 2017 7.269 7.287 6.872 6.905 30,924,160 -0.37(-5.05%)
Mar 29, 2017 7.278 7.299 7.080 7.272 15,653,620 +0.04(+0.48%)
Mar 28, 2017 7.066 7.300 7.055 7.237 17,408,080 +0.20(+2.80%)
Mar 27, 2017 6.830 7.075 6.733 7.040 16,209,530 +0.14(+2.06%)
Mar 24, 2017 6.801 7.011 6.769 6.898 14,624,810 +0.14(+2.07%)
Mar 23, 2017 6.681 6.830 6.673 6.758 13,075,710 +0.09(+1.30%)
Mar 22, 2017 6.697 6.748 6.475 6.671 14,457,710 -0.05(-0.71%)
Mar 21, 2017 6.993 7.157 6.684 6.719 36,310,100 -0.17(-2.43%)
Mar 20, 2017 6.736 6.892 6.720 6.886 18,054,460 +0.19(+2.79%)
Mar 17, 2017 6.549 6.739 6.528 6.699 14,965,880 +0.20(+3.08%)
Mar 16, 2017 6.501 6.530 6.456 6.499 5,413,410 +0.01(+0.23%)
Mar 15, 2017 6.403 6.499 6.308 6.484 8,824,990 +0.10(+1.58%)
Mar 14, 2017 6.462 6.473 6.352 6.383 7,021,220 -0.11(-1.69%)
Mar 13, 2017 6.438 6.521 6.396 6.493 10,034,820 +0.08(+1.22%)
Mar 10, 2017 6.323 6.433 6.250 6.415 12,182,930 +0.18(+2.82%)
Mar 09, 2017 6.106 6.253 6.072 6.239 9,945,000 +0.15(+2.43%)
Mar 08, 2017 6.025 6.150 6.008 6.091 8,752,470 +0.08(+1.30%)
Mar 07, 2017 5.929 6.066 5.920 6.013 10,836,700 +0.08(+1.37%)
Mar 06, 2017 5.994 6.026 5.863 5.932 6,986,040 -0.10(-1.61%)
Mar 03, 2017 5.964 6.038 5.912 6.029 9,894,970 +0.06(+1.04%)
Mar 02, 2017 5.972 6.065 5.948 5.967 9,639,830 +0.00(+0.03%)
Mar 01, 2017 6.017 6.017 5.902 5.965 11,003,600 +0.04(+0.74%)
Feb 28, 2017 5.947 6.084 5.915 5.921 11,330,430 -0.07(-1.20%)
Feb 27, 2017 6.180 6.187 5.982 5.993 15,350,120 -0.18(-2.95%)
Feb 24, 2017 6.202 6.228 6.059 6.175 11,686,300 -0.10(-1.56%)
Feb 23, 2017 6.417 6.436 6.183 6.273 14,698,530 -0.09(-1.35%)
Feb 22, 2017 6.300 6.380 6.178 6.359 11,989,670 +0.05(+0.81%)
Feb 21, 2017 6.215 6.393 6.186 6.308 19,520,540 +0.16(+2.54%)
Feb 17, 2017 6.152 6.152 6.152 0 +0.05(+0.90%)
Feb 16, 2017 6.118 6.247 5.956 6.097 21,866,280 +0.04(+0.59%)
Feb 15, 2017 5.487 6.149 5.430 6.061 56,948,540 +0.46(+8.14%)
Feb 14, 2017 5.632 5.632 5.515 5.605 19,634,740 +0.00(+0.00%)
Feb 13, 2017 5.601 5.716 5.532 5.605 25,409,810 +0.08(+1.50%)
Feb 10, 2017 5.523 5.625 5.490 5.522 17,854,390 +0.06(+1.12%)
Feb 09, 2017 5.375 5.500 5.375 5.461 9,000,650 +0.12(+2.32%)
Feb 08, 2017 5.359 5.364 5.273 5.337 7,042,700 +0.02(+0.45%)
Feb 07, 2017 5.299 5.366 5.265 5.313 6,812,050 +0.04(+0.85%)
Feb 06, 2017 5.219 5.274 5.146 5.268 4,199,960 +0.06(+1.07%)
Feb 03, 2017 5.261 5.263 5.140 5.212 7,688,640 -0.02(-0.38%)
Feb 02, 2017 5.118 5.265 5.104 5.232 9,548,480 +0.11(+2.21%)
Feb 01, 2017 5.164 5.171 5.062 5.119 5,523,130 +0.04(+0.73%)
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%)
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.