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 )

77.37 +2.91 (+3.91%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
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.