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

Block Inc (NY: SQ )

70.42 -1.64 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 118.31 131.95 118.31 127.50 52,451,520 +7.68(+6.41%)
Feb 25, 2022 114.90 120.70 114.07 119.82 64,585,904 +30.06(+33.49%)
Feb 24, 2022 83.08 96.16 82.72 89.76 30,833,940 +1.04(+1.17%)
Feb 23, 2022 94.66 95.20 88.57 88.72 18,569,116 -5.19(-5.53%)
Feb 22, 2022 95.77 99.45 93.13 93.91 16,603,073 -3.81(-3.90%)
Feb 18, 2022 97.72 0 -6.30(-6.06%)
Feb 17, 2022 110.24 110.78 103.36 104.02 12,843,246 -4.98(-4.57%)
Feb 16, 2022 113.95 108.87 109.00 17,952,216 -6.21(-5.39%)
Feb 15, 2022 113.02 115.37 110.27 115.21 16,942,966 +3.57(+3.20%)
Feb 14, 2022 107.79 116.36 106.63 111.64 22,139,396 +3.76(+3.49%)
Feb 11, 2022 112.59 118.05 106.87 107.88 31,484,590 -1.06(-0.97%)
Feb 10, 2022 109.25 118.94 107.30 108.94 26,216,514 -3.90(-3.46%)
Feb 09, 2022 104.81 112.90 104.61 112.84 24,021,278 +10.55(+10.31%)
Feb 08, 2022 101.91 103.77 99.50 102.29 20,054,490 -0.52(-0.51%)
Feb 07, 2022 106.86 108.99 101.81 102.81 24,675,414 -6.06(-5.57%)
Feb 04, 2022 102.49 110.20 99.81 108.87 18,824,866 +7.37(+7.26%)
Feb 03, 2022 107.00 100.04 101.50 29,577,470 -12.54(-11.00%)
Feb 02, 2022 118.63 120.61 111.53 114.04 26,443,486 -13.57(-10.63%)
Feb 01, 2022 128.50 130.73 121.05 127.61 17,288,188 +5.32(+4.35%)
Jan 31, 2022 112.86 122.32 122.29 14,350,099 +11.91(+10.79%)
Jan 28, 2022 104.95 111.18 101.75 110.38 16,825,756 +4.74(+4.49%)
Jan 27, 2022 107.84 111.12 103.73 105.64 21,579,496 -5.36(-4.83%)
Jan 26, 2022 119.01 121.91 110.60 111.00 15,155,435 -4.30(-3.73%)
Jan 25, 2022 114.05 118.68 109.56 115.30 16,973,196 -2.00(-1.71%)
Jan 24, 2022 113.50 117.46 102.00 117.30 30,468,236 -0.80(-0.68%)
Jan 21, 2022 125.89 127.61 117.81 118.10 14,992,799 -9.48(-7.43%)
Jan 20, 2022 128.22 135.70 127.08 127.58 13,812,711 -0.56(-0.44%)
Jan 19, 2022 129.01 132.74 127.25 128.14 25,806,972 -1.86(-1.43%)
Jan 18, 2022 130.03 137.09 128.23 130.00 14,193,353 -3.29(-2.47%)
Jan 14, 2022 133.29 0 -3.66(-2.67%)
Jan 13, 2022 147.47 148.35 136.10 136.95 10,114,816 -8.52(-5.86%)
Jan 12, 2022 150.70 152.70 145.34 145.47 9,327,457 -2.96(-1.99%)
Jan 11, 2022 142.19 151.50 141.84 148.43 10,875,405 +3.95(+2.73%)
Jan 10, 2022 139.65 144.62 133.13 144.48 15,558,753 +2.94(+2.08%)
Jan 07, 2022 143.25 148.52 141.19 141.54 9,426,049 -3.12(-2.16%)
Jan 06, 2022 140.62 148.36 138.09 144.66 16,180,629 +1.17(+0.82%)
Jan 05, 2022 155.00 156.45 143.31 143.49 17,531,734 -12.84(-8.21%)
Jan 04, 2022 163.50 163.89 151.02 156.33 14,726,581 -7.70(-4.69%)
Jan 03, 2022 162.87 165.20 159.31 164.03 7,315,678 +2.52(+1.56%)
Dec 31, 2021 164.00 165.33 161.39 161.51 6,448,518 -3.83(-2.32%)
Dec 30, 2021 161.56 168.62 161.27 165.34 6,635,902 +3.49(+2.16%)
Dec 29, 2021 164.10 164.90 158.50 161.85 7,035,183 -1.82(-1.11%)
Dec 28, 2021 168.50 169.24 162.88 163.67 6,558,041 -4.81(-2.85%)
Dec 27, 2021 168.15 171.40 167.50 168.48 5,468,646 +0.77(+0.46%)
Dec 23, 2021 166.36 168.80 164.59 167.71 6,668,683 +0.33(+0.20%)
Dec 22, 2021 167.08 171.84 165.01 167.38 7,461,519 -3.09(-1.81%)
Dec 21, 2021 160.87 171.89 159.41 170.47 10,843,540 +12.17(+7.69%)
Dec 20, 2021 162.99 163.57 157.57 158.30 9,375,821 -8.76(-5.24%)
Dec 17, 2021 161.07 168.87 158.38 167.06 12,713,773 +1.18(+0.71%)
Dec 16, 2021 175.26 176.91 163.85 165.88 10,869,805 -7.92(-4.56%)
Dec 15, 2021 169.95 174.96 162.96 173.80 11,614,416 +3.08(+1.80%)
Dec 14, 2021 170.30 175.90 168.61 170.72 8,972,767 -4.72(-2.69%)
Dec 13, 2021 179.11 181.10 171.81 175.44 10,509,539 -5.88(-3.24%)
Dec 10, 2021 187.51 189.87 179.69 181.32 7,956,449 -5.43(-2.91%)
Dec 09, 2021 191.51 194.53 185.42 186.75 6,239,015 -8.03(-4.12%)
Dec 08, 2021 190.00 195.28 185.80 194.78 8,872,912 +5.72(+3.02%)
Dec 07, 2021 187.98 192.89 187.17 189.06 10,656,465 +9.34(+5.20%)
Dec 06, 2021 176.87 180.17 170.75 179.72 11,695,839 -1.59(-0.88%)
Dec 03, 2021 192.66 192.89 174.34 181.31 19,195,350 -10.84(-5.64%)
Dec 02, 2021 191.18 195.52 185.28 192.15 16,835,288 -2.35(-1.21%)
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.