Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (NY: SHOP )

58.78 -0.16 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2016 4.103 4.175 4.086 4.145 6,556,970 +0.06(+1.49%)
Oct 28, 2016 4.131 4.162 4.083 4.084 8,141,520 -0.05(-1.23%)
Oct 27, 2016 4.313 4.358 4.134 4.135 6,025,750 -0.17(-3.90%)
Oct 26, 2016 4.331 4.369 4.288 4.303 6,837,770 -0.05(-1.06%)
Oct 25, 2016 4.421 4.421 4.315 4.349 4,567,510 -0.04(-0.84%)
Oct 24, 2016 4.375 4.424 4.355 4.386 3,313,490 +0.04(+0.87%)
Oct 21, 2016 4.272 4.367 4.272 4.348 3,306,170 +0.03(+0.76%)
Oct 20, 2016 4.341 4.350 4.280 4.315 2,480,910 -0.02(-0.55%)
Oct 19, 2016 4.253 4.424 4.242 4.339 5,021,440 +0.09(+2.14%)
Oct 18, 2016 4.255 4.264 4.214 4.248 2,307,890 +0.05(+1.09%)
Oct 17, 2016 4.221 4.275 4.169 4.202 4,449,750 -0.08(-1.87%)
Oct 14, 2016 4.247 4.363 4.215 4.282 5,012,720 +0.07(+1.73%)
Oct 13, 2016 4.200 4.233 4.015 4.209 9,197,550 -0.03(-0.71%)
Oct 12, 2016 4.212 4.273 4.167 4.239 3,380,750 +0.01(+0.21%)
Oct 11, 2016 4.437 4.437 4.191 4.230 5,561,250 -0.14(-3.27%)
Oct 10, 2016 4.487 4.500 4.353 4.373 4,308,280 -0.06(-1.42%)
Oct 07, 2016 4.407 4.454 4.351 4.436 7,354,200 +0.07(+1.56%)
Oct 06, 2016 4.394 4.394 4.321 4.368 3,130,940 -0.01(-0.21%)
Oct 05, 2016 4.382 4.430 4.326 4.377 4,930,420 +0.04(+0.83%)
Oct 04, 2016 4.367 4.409 4.314 4.341 5,605,140 +0.04(+0.88%)
Oct 03, 2016 4.324 4.376 4.228 4.303 5,829,920 +0.01(+0.26%)
Sep 30, 2016 4.303 4.339 4.277 4.292 3,848,180 -0.00(-0.09%)
Sep 29, 2016 4.301 4.412 4.263 4.296 6,659,190 +0.02(+0.49%)
Sep 28, 2016 4.270 4.316 4.074 4.275 14,681,690 -0.11(-2.55%)
Sep 27, 2016 4.317 4.400 4.302 4.387 4,647,380 +0.07(+1.55%)
Sep 26, 2016 4.312 4.347 4.290 4.320 4,230,360 -0.01(-0.35%)
Sep 23, 2016 4.386 4.397 4.286 4.335 6,278,370 -0.05(-1.16%)
Sep 22, 2016 4.499 4.520 4.360 4.386 10,216,440 -0.06(-1.44%)
Sep 21, 2016 4.293 4.465 4.277 4.450 10,570,180 +0.20(+4.80%)
Sep 20, 2016 4.313 4.332 4.152 4.246 9,734,770 -0.05(-1.14%)
Sep 19, 2016 4.198 4.481 4.179 4.295 16,824,280 +0.15(+3.52%)
Sep 16, 2016 4.186 4.186 4.081 4.149 6,893,530 -0.03(-0.67%)
Sep 15, 2016 4.121 4.210 4.077 4.177 5,236,950 +0.09(+2.13%)
Sep 14, 2016 4.074 4.174 4.056 4.090 5,796,600 +0.03(+0.81%)
Sep 13, 2016 4.118 4.154 3.995 4.057 5,910,310 -0.11(-2.55%)
Sep 12, 2016 4.008 4.233 3.978 4.163 10,294,960 +0.06(+1.44%)
Sep 09, 2016 4.265 4.282 4.074 4.104 9,505,640 -0.22(-5.02%)
Sep 08, 2016 4.270 4.348 4.239 4.321 6,511,790 +0.04(+1.01%)
Sep 07, 2016 4.345 4.368 4.232 4.278 5,233,850 -0.04(-0.95%)
Sep 06, 2016 4.282 4.357 4.250 4.319 8,102,300 +0.08(+1.82%)
Sep 02, 2016 4.095 4.242 4.242 4.242 14,445,000 +0.17(+4.30%)
Sep 01, 2016 4.120 4.140 3.991 4.067 9,715,020 -0.07(-1.67%)
Aug 31, 2016 4.114 4.141 4.080 4.136 6,719,250 +0.01(+0.17%)
Aug 30, 2016 4.142 4.155 4.088 4.129 3,926,970 -0.01(-0.24%)
Aug 29, 2016 4.152 4.181 4.107 4.139 3,897,420 -0.01(-0.31%)
Aug 26, 2016 4.081 4.197 4.081 4.152 5,865,160 +0.09(+2.19%)
Aug 25, 2016 4.078 4.107 4.021 4.063 9,426,490 -0.03(-0.76%)
Aug 24, 2016 4.188 4.265 4.071 4.094 7,926,210 -0.08(-1.96%)
Aug 23, 2016 4.298 4.362 4.169 4.176 17,027,530 -0.07(-1.67%)
Aug 22, 2016 4.271 4.271 4.139 4.247 10,157,710 +0.01(+0.14%)
Aug 19, 2016 4.037 4.279 4.025 4.241 17,385,120 +0.22(+5.37%)
Aug 18, 2016 3.873 4.065 3.868 4.025 21,965,180 +0.15(+3.90%)
Aug 17, 2016 3.890 3.957 3.860 3.874 58,121,080 +0.04(+0.96%)
Aug 16, 2016 3.802 3.948 3.700 3.837 19,243,210 -0.07(-1.82%)
Aug 15, 2016 3.986 3.990 3.888 3.908 11,987,710 -0.03(-0.76%)
Aug 12, 2016 3.992 4.055 3.901 3.938 9,703,670 -0.05(-1.33%)
Aug 11, 2016 3.955 4.093 3.955 3.991 21,463,900 +0.06(+1.58%)
Aug 10, 2016 3.913 3.975 3.912 3.929 10,579,710 +0.05(+1.29%)
Aug 09, 2016 3.833 3.923 3.801 3.879 13,567,950 +0.05(+1.25%)
Aug 08, 2016 3.753 3.874 3.732 3.831 12,032,550 +0.13(+3.51%)
Aug 05, 2016 3.706 3.740 3.636 3.701 9,321,630 +0.02(+0.43%)
Aug 04, 2016 3.585 3.695 3.555 3.685 15,616,060 +0.01(+0.16%)
Aug 03, 2016 3.497 3.715 3.320 3.679 33,537,170 +0.33(+9.72%)
Aug 02, 2016 3.422 3.455 3.285 3.353 12,038,380 -0.05(-1.53%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.