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 (%)
Jul 31, 2023 10.66 11.38 10.66 11.36 37,959,160 +0.68(+6.37%)
Jul 28, 2023 10.30 10.75 10.29 10.68 49,135,040 +0.35(+3.39%)
Jul 27, 2023 10.90 10.91 10.18 10.33 65,268,568 -0.40(-3.73%)
Jul 26, 2023 10.36 10.73 9.990 10.73 137,827,168 -1.78(-14.23%)
Jul 25, 2023 12.52 12.67 12.35 12.51 67,971,872 -0.17(-1.34%)
Jul 24, 2023 12.86 12.93 12.54 12.68 23,758,656 -0.06(-0.47%)
Jul 21, 2023 13.06 13.06 12.68 12.74 21,539,882 -0.19(-1.47%)
Jul 20, 2023 12.94 13.27 12.83 12.93 20,430,580 -0.18(-1.37%)
Jul 19, 2023 13.43 13.53 13.08 13.11 28,588,724 -0.26(-1.94%)
Jul 18, 2023 13.49 13.51 12.87 13.37 33,101,356 -0.10(-0.74%)
Jul 17, 2023 13.14 13.64 12.97 13.47 28,989,716 +0.32(+2.43%)
Jul 14, 2023 13.49 13.63 13.00 13.15 27,106,852 -0.36(-2.66%)
Jul 13, 2023 13.58 13.89 13.50 13.51 40,386,588 +0.14(+1.05%)
Jul 12, 2023 13.06 13.62 12.95 13.37 40,604,836 +0.63(+4.95%)
Jul 11, 2023 11.94 13.08 11.91 12.74 43,967,012 +0.96(+8.15%)
Jul 10, 2023 11.77 11.98 11.65 11.78 20,224,400 +0.10(+0.86%)
Jul 07, 2023 11.91 12.05 11.64 11.68 24,289,396 -0.23(-1.93%)
Jul 06, 2023 11.97 12.14 11.76 11.91 22,888,832 -0.21(-1.73%)
Jul 05, 2023 11.91 12.35 11.88 12.12 20,599,092 +0.10(+0.83%)
Jul 03, 2023 11.90 12.02 11.84 12.02 8,881,955 +0.18(+1.52%)
Jun 30, 2023 11.78 12.10 11.75 11.84 23,685,492 +0.16(+1.37%)
Jun 29, 2023 11.95 12.04 11.58 11.68 22,994,264 +0.03(+0.26%)
Jun 28, 2023 11.56 11.70 11.41 11.65 27,238,464 +0.17(+1.48%)
Jun 27, 2023 11.36 11.62 11.12 11.48 31,091,852 +0.27(+2.41%)
Jun 26, 2023 10.73 11.40 10.70 11.21 33,973,552 +0.39(+3.60%)
Jun 23, 2023 10.40 11.15 10.39 10.82 27,763,606 +0.18(+1.69%)
Jun 22, 2023 10.17 10.64 10.16 10.64 20,647,800 +0.41(+4.01%)
Jun 21, 2023 10.55 10.62 10.14 10.23 21,479,150 -0.35(-3.31%)
Jun 20, 2023 10.58 10.76 10.38 10.58 21,886,736 -0.10(-0.94%)
Jun 16, 2023 10.76 10.84 10.42 10.68 28,859,552 +0.02(+0.19%)
Jun 15, 2023 9.980 10.69 9.960 10.66 30,116,212 +0.41(+4.00%)
Jun 14, 2023 10.30 10.39 10.07 10.25 17,094,424 -0.07(-0.68%)
Jun 13, 2023 10.39 10.43 10.14 10.32 17,616,148 +0.09(+0.88%)
Jun 12, 2023 10.21 10.24 10.02 10.23 18,636,106 +0.14(+1.39%)
Jun 09, 2023 10.15 10.58 10.02 10.09 26,631,558 +0.05(+0.50%)
Jun 08, 2023 10.19 10.21 10.02 10.04 16,855,594 -0.15(-1.47%)
Jun 07, 2023 10.56 10.64 10.09 10.19 18,915,992 -0.32(-3.04%)
Jun 06, 2023 10.43 10.63 10.34 10.51 16,511,886 +0.00(+0.00%)
Jun 05, 2023 10.32 10.70 10.30 10.51 16,053,384 +0.10(+0.96%)
Jun 02, 2023 10.47 10.59 10.29 10.41 20,882,346 +0.08(+0.77%)
Jun 01, 2023 10.06 10.46 10.01 10.33 16,855,032 +0.13(+1.27%)
May 31, 2023 10.05 10.23 9.830 10.20 30,397,804 -0.02(-0.20%)
May 30, 2023 10.39 10.54 10.13 10.22 20,574,860 -0.06(-0.58%)
May 26, 2023 9.870 10.40 9.840 10.28 20,385,460 +0.50(+5.11%)
May 25, 2023 9.920 10.07 9.770 9.780 18,980,172 -0.02(-0.20%)
May 24, 2023 9.680 9.930 9.610 9.800 13,295,279 +0.00(+0.00%)
May 23, 2023 9.680 9.920 9.620 9.800 14,418,065 +0.04(+0.41%)
May 22, 2023 9.730 9.970 9.665 9.760 17,610,116 +0.04(+0.41%)
May 19, 2023 9.580 9.730 9.480 9.720 19,546,402 +0.03(+0.31%)
May 18, 2023 9.210 9.750 9.200 9.690 32,510,928 +0.32(+3.42%)
May 17, 2023 8.730 9.390 8.700 9.370 37,814,176 +0.76(+8.83%)
May 16, 2023 8.590 8.690 8.395 8.610 20,310,482 -0.09(-1.03%)
May 15, 2023 8.490 8.740 8.435 8.700 16,577,163 +0.15(+1.75%)
May 12, 2023 8.750 8.810 8.450 8.550 17,644,868 -0.20(-2.29%)
May 11, 2023 8.670 8.800 8.560 8.750 19,574,940 +0.05(+0.57%)
May 10, 2023 8.490 8.730 8.420 8.700 38,308,320 +0.43(+5.20%)
May 09, 2023 8.260 8.360 8.170 8.270 21,042,668 -0.15(-1.78%)
May 08, 2023 8.310 8.495 8.190 8.420 21,794,354 +0.19(+2.31%)
May 05, 2023 8.030 8.310 7.900 8.230 30,314,820 +0.32(+4.05%)
May 04, 2023 8.040 8.090 7.860 7.910 29,003,408 -0.16(-1.98%)
May 03, 2023 8.280 8.350 8.020 8.070 40,315,228 -0.24(-2.89%)
May 02, 2023 8.580 8.670 8.270 8.310 41,271,080 -0.42(-4.81%)
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.