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 (%)
Apr 26, 2024 14.48 14.94 13.78 14.55 159,853,744 +3.15(+27.63%)
Apr 25, 2024 10.63 11.54 10.54 11.40 75,395,880 +0.32(+2.89%)
Apr 24, 2024 11.32 11.48 10.96 11.08 32,655,696 -0.31(-2.72%)
Apr 23, 2024 11.29 11.69 11.14 11.39 25,947,940 +0.25(+2.24%)
Apr 22, 2024 11.53 11.75 10.88 11.14 24,929,718 -0.02(-0.18%)
Apr 19, 2024 11.65 11.88 11.12 11.16 30,405,554 -0.47(-4.04%)
Apr 18, 2024 11.17 11.78 11.07 11.63 55,097,956 +0.73(+6.70%)
Apr 17, 2024 10.49 11.45 10.43 10.90 54,236,252 +0.49(+4.71%)
Apr 16, 2024 10.28 10.43 10.08 10.41 24,213,620 +0.07(+0.68%)
Apr 15, 2024 10.86 10.87 10.27 10.34 24,584,966 -0.51(-4.70%)
Apr 12, 2024 11.18 11.23 10.83 10.85 22,041,092 -0.51(-4.49%)
Apr 11, 2024 11.01 11.41 10.85 11.36 24,536,652 +0.48(+4.41%)
Apr 10, 2024 11.02 11.19 10.86 10.88 20,696,288 -0.35(-3.12%)
Apr 09, 2024 11.11 11.29 11.10 11.23 12,685,146 +0.12(+1.08%)
Apr 08, 2024 11.06 11.36 11.02 11.11 14,718,710 +0.11(+1.00%)
Apr 05, 2024 10.90 11.15 10.89 11.00 14,656,743 -0.02(-0.18%)
Apr 04, 2024 11.22 11.38 10.98 11.02 15,068,219 -0.13(-1.17%)
Apr 03, 2024 10.99 11.27 10.97 11.15 10,545,414 +0.07(+0.63%)
Apr 02, 2024 11.00 11.14 10.72 11.08 14,450,619 -0.17(-1.51%)
Apr 01, 2024 11.48 11.61 11.20 11.25 13,146,596 -0.23(-2.00%)
Mar 28, 2024 11.40 11.54 11.53 11.48 15,281,037 +0.03(+0.26%)
Mar 27, 2024 11.38 11.46 11.29 11.45 13,335,667 +0.14(+1.24%)
Mar 26, 2024 11.40 11.75 11.31 11.31 20,820,632 +0.05(+0.44%)
Mar 25, 2024 11.38 11.52 11.24 11.26 20,166,596 -0.14(-1.23%)
Mar 22, 2024 11.15 11.43 11.06 11.40 25,195,794 +0.24(+2.15%)
Mar 21, 2024 11.26 11.51 11.13 11.16 22,596,378 -0.04(-0.36%)
Mar 20, 2024 11.03 11.38 10.97 11.20 28,642,088 +0.15(+1.36%)
Mar 19, 2024 10.96 11.17 10.78 11.05 25,951,416 -0.01(-0.09%)
Mar 18, 2024 11.24 11.33 10.93 11.06 28,416,140 -0.13(-1.16%)
Mar 15, 2024 11.44 11.57 11.09 11.19 26,649,904 -0.20(-1.76%)
Mar 14, 2024 11.86 11.89 11.34 11.39 21,962,048 -0.51(-4.29%)
Mar 13, 2024 11.71 12.35 11.69 11.90 29,902,324 +0.13(+1.10%)
Mar 12, 2024 11.95 12.13 11.70 11.77 17,178,552 -0.10(-0.84%)
Mar 11, 2024 12.25 12.26 11.80 11.87 23,938,444 -0.52(-4.20%)
Mar 08, 2024 12.00 12.64 11.99 12.39 43,600,964 +0.54(+4.56%)
Mar 07, 2024 11.45 12.02 11.45 11.85 45,219,676 +0.69(+6.18%)
Mar 06, 2024 11.60 11.63 11.11 11.16 27,062,284 -0.27(-2.36%)
Mar 05, 2024 10.85 11.65 10.75 11.43 42,791,556 +0.40(+3.63%)
Mar 04, 2024 11.26 11.27 10.70 11.03 21,535,136 -0.22(-1.96%)
Mar 01, 2024 11.05 11.28 11.00 11.25 20,749,906 +0.23(+2.09%)
Feb 29, 2024 11.05 11.20 10.94 11.02 19,691,990 +0.02(+0.18%)
Feb 28, 2024 10.75 11.14 10.75 11.00 17,649,456 +0.10(+0.92%)
Feb 27, 2024 10.80 11.05 10.75 10.90 18,044,808 +0.18(+1.68%)
Feb 26, 2024 10.66 10.87 10.57 10.72 19,352,582 -0.08(-0.74%)
Feb 23, 2024 10.75 10.89 10.49 10.80 22,975,476 +0.07(+0.65%)
Feb 22, 2024 10.85 11.04 10.72 10.73 46,935,424 -0.01(-0.09%)
Feb 21, 2024 10.83 10.96 10.69 10.74 25,484,444 -0.21(-1.92%)
Feb 20, 2024 11.00 11.14 10.87 10.95 37,184,308 -0.22(-1.97%)
Feb 16, 2024 11.34 11.44 10.99 11.17 43,404,164 -0.43(-3.71%)
Feb 15, 2024 11.42 11.80 11.38 11.60 24,396,464 +0.20(+1.75%)
Feb 14, 2024 11.34 11.45 11.18 11.40 24,105,796 +0.26(+2.33%)
Feb 13, 2024 11.24 11.62 11.02 11.14 40,276,724 -0.50(-4.30%)
Feb 12, 2024 11.28 12.08 11.20 11.64 65,711,788 +0.53(+4.77%)
Feb 09, 2024 11.26 11.28 10.93 11.11 54,218,180 +0.01(+0.09%)
Feb 08, 2024 11.29 11.50 10.82 11.10 87,941,696 -0.31(-2.72%)
Feb 07, 2024 12.03 12.39 11.08 11.41 185,663,520 -6.04(-34.61%)
Feb 06, 2024 16.78 17.50 16.77 17.45 88,386,088 +0.70(+4.18%)
Feb 05, 2024 17.20 17.50 16.30 16.75 37,687,912 -0.30(-1.76%)
Feb 02, 2024 16.67 17.11 16.11 17.05 35,712,572 +1.18(+7.44%)
Feb 01, 2024 16.09 16.11 15.77 15.87 16,031,313 -0.02(-0.13%)
Jan 31, 2024 16.03 16.60 15.82 15.89 14,809,630 -0.58(-3.52%)
Jan 30, 2024 16.70 16.84 16.33 16.47 36,163,608 -0.42(-2.49%)
Jan 29, 2024 16.30 16.90 16.09 16.89 18,661,536 +0.64(+3.94%)
Jan 26, 2024 16.98 16.99 16.24 16.25 27,636,360 -0.04(-0.25%)
Jan 25, 2024 16.47 16.51 16.20 16.29 14,202,166 -0.03(-0.18%)
Jan 24, 2024 16.67 16.72 16.22 16.32 17,391,352 -0.01(-0.06%)
Jan 23, 2024 16.64 16.64 16.17 16.33 17,084,146 -0.28(-1.69%)
Jan 22, 2024 16.59 17.14 16.45 16.61 19,535,670 +0.19(+1.16%)
Jan 19, 2024 16.40 16.57 16.17 16.42 15,300,298 +0.21(+1.30%)
Jan 18, 2024 15.63 16.27 15.50 16.21 21,233,596 +0.71(+4.58%)
Jan 17, 2024 15.53 15.59 15.18 15.50 20,964,618 -0.04(-0.26%)
Jan 16, 2024 16.21 16.18 15.43 15.54 35,759,524 -0.89(-5.42%)
Jan 12, 2024 17.00 17.01 16.37 16.43 19,083,020 -0.66(-3.86%)
Jan 11, 2024 17.30 17.62 16.81 17.09 22,793,712 -0.28(-1.61%)
Jan 10, 2024 17.18 17.45 16.82 17.37 19,352,342 +0.32(+1.88%)
Jan 09, 2024 17.38 17.75 16.97 17.05 35,634,660 -0.26(-1.50%)
Jan 08, 2024 16.67 17.33 16.52 17.31 20,254,562 +0.76(+4.59%)
Jan 05, 2024 16.12 16.68 16.10 16.55 25,226,036 +0.35(+2.16%)
Jan 04, 2024 15.75 16.28 15.69 16.20 15,907,604 +0.42(+2.66%)
Jan 03, 2024 15.52 16.04 15.27 15.78 28,490,752 -0.36(-2.23%)
Jan 02, 2024 16.52 16.55 15.93 16.14 29,671,366 -0.79(-4.67%)
Dec 29, 2023 17.03 17.21 16.83 16.93 16,693,479 -0.12(-0.70%)
Dec 28, 2023 16.92 17.20 16.82 17.05 13,834,078 +0.10(+0.59%)
Dec 27, 2023 16.73 16.99 16.68 16.95 15,969,626 +0.17(+1.01%)
Dec 26, 2023 17.06 17.10 16.68 16.78 13,930,694 -0.27(-1.58%)
Dec 22, 2023 17.20 17.32 16.89 17.05 21,576,700 -0.18(-1.04%)
Dec 21, 2023 16.94 17.29 16.70 17.23 34,268,188 +0.63(+3.80%)
Dec 20, 2023 16.98 17.30 16.59 16.60 28,215,348 -0.58(-3.38%)
Dec 19, 2023 16.54 17.25 16.17 17.18 52,544,544 +0.16(+0.94%)
Dec 18, 2023 17.44 17.90 16.80 17.02 52,656,888 +0.10(+0.59%)
Dec 15, 2023 17.04 17.22 16.53 16.92 35,592,628 -0.02(-0.12%)
Dec 14, 2023 16.67 17.23 16.57 16.94 39,886,704 +0.49(+2.98%)
Dec 13, 2023 16.00 16.54 15.84 16.45 26,602,214 +0.60(+3.79%)
Dec 12, 2023 15.63 16.06 15.45 15.85 27,421,230 +0.10(+0.63%)
Dec 11, 2023 15.82 15.95 15.52 15.75 32,157,556 +0.66(+4.37%)
Dec 08, 2023 14.70 15.30 14.68 15.09 20,732,636 +0.33(+2.24%)
Dec 07, 2023 14.74 14.85 14.54 14.76 15,135,877 -0.01(-0.07%)
Dec 06, 2023 14.83 15.36 14.77 14.77 27,134,416 +0.17(+1.16%)
Dec 05, 2023 14.16 14.66 14.11 14.60 18,099,852 +0.30(+2.10%)
Dec 04, 2023 14.06 14.38 13.96 14.30 21,254,040 +0.16(+1.13%)
Dec 01, 2023 13.75 14.24 13.62 14.14 23,416,300 +0.31(+2.24%)
Nov 30, 2023 13.49 14.23 13.48 13.83 51,133,976 +0.85(+6.55%)
Nov 29, 2023 12.94 13.09 12.82 12.98 15,292,933 +0.14(+1.09%)
Nov 28, 2023 12.60 12.87 12.58 12.84 14,963,816 +0.16(+1.26%)
Nov 27, 2023 12.41 12.80 12.41 12.68 16,197,242 +0.16(+1.28%)
Nov 24, 2023 12.24 12.56 12.24 12.52 10,797,749 +0.21(+1.71%)
Nov 22, 2023 12.17 12.32 12.03 12.31 10,119,852 +0.25(+2.07%)
Nov 21, 2023 11.98 12.15 11.89 12.06 10,264,723 -0.09(-0.74%)
Nov 20, 2023 11.88 12.30 11.87 12.15 14,543,361 +0.26(+2.19%)
Nov 17, 2023 11.91 11.99 11.50 11.89 22,116,416 -0.18(-1.49%)
Nov 16, 2023 12.13 12.34 11.80 12.07 23,077,336 -0.13(-1.07%)
Nov 15, 2023 12.12 12.32 11.94 12.20 21,302,544 +0.05(+0.41%)
Nov 14, 2023 12.05 12.43 12.04 12.15 38,109,380 +0.85(+7.52%)
Nov 13, 2023 11.33 11.44 11.15 11.30 12,113,632 -0.02(-0.18%)
Nov 10, 2023 10.95 11.37 10.92 11.32 19,159,984 +0.08(+0.71%)
Nov 09, 2023 11.22 11.73 11.18 11.24 26,980,852 +0.01(+0.09%)
Nov 08, 2023 11.04 11.25 10.86 11.23 21,422,804 +0.27(+2.46%)
Nov 07, 2023 10.72 11.02 10.68 10.96 15,891,492 +0.23(+2.14%)
Nov 06, 2023 10.74 10.87 10.62 10.73 18,743,380 +0.01(+0.09%)
Nov 03, 2023 10.52 10.91 10.52 10.72 22,897,156 +0.29(+2.78%)
Nov 02, 2023 10.14 10.59 10.10 10.43 30,630,162 +0.44(+4.40%)
Nov 01, 2023 9.950 10.08 9.810 9.990 19,566,628 -0.02(-0.20%)
Oct 31, 2023 9.790 10.05 9.600 10.01 28,791,084 +0.31(+3.20%)
Oct 30, 2023 9.340 9.810 9.290 9.700 25,040,296 +0.40(+4.30%)
Oct 27, 2023 9.330 9.550 9.180 9.300 24,606,562 +0.00(+0.00%)
Oct 26, 2023 9.110 9.520 8.910 9.300 42,448,176 +0.11(+1.20%)
Oct 25, 2023 10.37 10.87 9.100 9.190 94,325,896 -0.52(-5.36%)
Oct 24, 2023 9.630 9.980 9.580 9.710 71,397,856 +0.22(+2.32%)
Oct 23, 2023 9.350 9.880 9.300 9.490 37,545,892 +0.05(+0.53%)
Oct 20, 2023 9.600 9.670 9.310 9.440 29,486,644 -0.21(-2.18%)
Oct 19, 2023 9.550 9.870 9.460 9.650 21,170,552 +0.05(+0.52%)
Oct 18, 2023 9.600 9.760 9.510 9.600 19,247,720 -0.09(-0.93%)
Oct 17, 2023 9.560 9.770 9.540 9.690 24,831,448 -0.03(-0.31%)
Oct 16, 2023 9.020 9.750 8.960 9.720 56,244,248 +1.04(+11.98%)
Oct 13, 2023 9.100 9.140 8.670 8.680 27,922,238 -0.43(-4.72%)
Oct 12, 2023 9.060 9.330 9.010 9.110 29,715,204 +0.00(+0.00%)
Oct 11, 2023 8.850 9.130 8.820 9.110 18,755,504 +0.29(+3.29%)
Oct 10, 2023 8.700 9.110 8.660 8.820 22,475,214 +0.21(+2.44%)
Oct 09, 2023 8.540 8.680 8.500 8.610 13,057,506 -0.02(-0.23%)
Oct 06, 2023 8.570 8.640 8.395 8.630 22,566,938 -0.11(-1.26%)
Oct 05, 2023 8.660 8.840 8.550 8.740 11,497,517 +0.05(+0.58%)
Oct 04, 2023 8.560 8.720 8.500 8.690 16,225,585 +0.15(+1.76%)
Oct 03, 2023 8.580 8.768 8.470 8.540 17,296,588 -0.20(-2.29%)
Oct 02, 2023 8.870 8.915 8.560 8.740 15,760,332 -0.17(-1.91%)
Sep 29, 2023 8.740 8.930 8.670 8.910 21,172,496 +0.35(+4.09%)
Sep 28, 2023 8.420 8.655 8.340 8.560 16,720,694 +0.07(+0.82%)
Sep 27, 2023 8.390 8.610 8.370 8.490 14,343,302 +0.15(+1.80%)
Sep 26, 2023 8.430 8.490 8.280 8.340 25,835,396 -0.26(-3.02%)
Sep 25, 2023 8.600 8.615 8.550 8.600 10,068,375 -0.09(-1.04%)
Sep 22, 2023 8.720 8.885 8.670 8.690 11,432,556 +0.06(+0.70%)
Sep 21, 2023 8.860 8.975 8.610 8.630 21,601,304 -0.40(-4.43%)
Sep 20, 2023 9.060 9.379 8.950 9.030 24,683,560 +0.03(+0.33%)
Sep 19, 2023 8.820 9.005 8.620 9.000 20,103,180 +0.11(+1.24%)
Sep 18, 2023 9.080 9.100 8.810 8.890 20,616,946 -0.27(-2.95%)
Sep 15, 2023 9.190 9.245 9.040 9.160 16,320,256 +0.00(+0.00%)
Sep 14, 2023 9.360 9.400 9.150 9.160 12,840,236 -0.13(-1.40%)
Sep 13, 2023 9.490 9.537 9.280 9.290 12,819,150 -0.29(-3.03%)
Sep 12, 2023 9.360 9.630 9.360 9.580 14,025,679 +0.14(+1.48%)
Sep 11, 2023 9.480 9.635 9.430 9.440 16,843,470 +0.05(+0.53%)
Sep 08, 2023 9.680 9.740 9.390 9.390 21,044,872 -0.33(-3.40%)
Sep 07, 2023 9.450 9.820 9.415 9.720 17,151,620 +0.09(+0.93%)
Sep 06, 2023 10.27 10.29 9.570 9.630 40,044,384 -0.83(-7.93%)
Sep 05, 2023 10.27 10.60 10.23 10.46 20,594,630 +0.02(+0.19%)
Sep 01, 2023 10.41 10.54 10.31 10.44 17,971,288 +0.09(+0.87%)
Aug 31, 2023 10.13 10.44 10.13 10.35 20,862,272 +0.23(+2.27%)
Aug 30, 2023 9.820 10.17 9.750 10.12 30,602,266 +0.23(+2.33%)
Aug 29, 2023 9.480 9.900 9.425 9.890 18,676,564 +0.44(+4.66%)
Aug 28, 2023 9.340 9.550 9.325 9.450 11,969,806 +0.20(+2.16%)
Aug 25, 2023 9.390 9.410 9.000 9.250 19,435,388 -0.12(-1.28%)
Aug 24, 2023 9.380 9.460 9.060 9.370 20,435,460 +0.13(+1.41%)
Aug 23, 2023 9.190 9.330 9.190 9.240 10,339,540 -0.01(-0.11%)
Aug 22, 2023 9.410 9.470 9.190 9.250 14,947,641 -0.11(-1.18%)
Aug 21, 2023 9.240 9.390 9.140 9.360 13,629,807 +0.18(+1.96%)
Aug 18, 2023 8.910 9.185 8.860 9.180 14,782,302 +0.14(+1.55%)
Aug 17, 2023 9.170 9.280 9.030 9.040 20,508,332 -0.12(-1.31%)
Aug 16, 2023 9.510 9.590 9.150 9.160 30,264,672 -0.40(-4.18%)
Aug 15, 2023 9.860 9.900 9.500 9.560 21,215,254 -0.38(-3.82%)
Aug 14, 2023 9.990 9.990 9.810 9.940 23,916,466 -0.09(-0.90%)
Aug 11, 2023 10.10 10.23 10.02 10.03 16,037,711 -0.19(-1.86%)
Aug 10, 2023 10.60 10.70 10.21 10.22 15,639,310 -0.22(-2.11%)
Aug 09, 2023 10.54 10.58 10.39 10.44 14,401,439 -0.10(-0.95%)
Aug 08, 2023 10.41 10.60 10.19 10.54 22,348,100 -0.03(-0.28%)
Aug 07, 2023 10.76 10.79 10.50 10.57 16,683,495 -0.18(-1.67%)
Aug 04, 2023 10.93 11.06 10.72 10.75 19,986,864 -0.04(-0.37%)
Aug 03, 2023 10.90 10.99 10.69 10.79 23,761,352 -0.18(-1.64%)
Aug 02, 2023 10.99 11.22 10.88 10.97 31,191,980 -0.31(-2.75%)
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.