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 )

57.41 -1.37 (-2.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 14, 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 (%)
Jun 30, 2017 8.586 8.800 8.564 8.690 16,973,380 +0.05(+0.58%)
Jun 29, 2017 8.897 8.897 8.316 8.640 27,202,590 -0.31(-3.49%)
Jun 28, 2017 8.783 8.959 8.551 8.952 20,479,220 +0.25(+2.85%)
Jun 27, 2017 9.124 9.220 8.680 8.704 21,758,680 -0.50(-5.43%)
Jun 26, 2017 9.511 9.698 9.027 9.204 19,545,640 -0.24(-2.58%)
Jun 23, 2017 9.104 9.520 9.050 9.448 14,626,760 +0.31(+3.40%)
Jun 22, 2017 9.132 9.211 9.027 9.137 10,127,230 +0.01(+0.13%)
Jun 21, 2017 8.924 9.178 8.920 9.125 14,973,480 +0.23(+2.60%)
Jun 20, 2017 9.111 9.180 8.861 8.894 15,489,130 -0.16(-1.79%)
Jun 19, 2017 8.828 9.084 8.779 9.056 21,833,580 +0.36(+4.18%)
Jun 16, 2017 8.696 8.819 8.568 8.693 24,991,840 +0.14(+1.70%)
Jun 15, 2017 8.190 8.554 8.155 8.548 28,960,420 +0.01(+0.14%)
Jun 14, 2017 8.747 8.820 8.443 8.536 21,214,430 -0.16(-1.81%)
Jun 13, 2017 8.739 9.056 8.448 8.693 39,553,228 -0.20(-2.20%)
Jun 12, 2017 9.001 9.038 8.251 8.889 52,440,480 -0.26(-2.80%)
Jun 09, 2017 9.870 10.08 8.931 9.145 46,563,008 -0.74(-7.48%)
Jun 08, 2017 9.728 9.886 9.564 9.884 14,010,180 +0.19(+1.91%)
Jun 07, 2017 9.890 9.960 9.651 9.699 18,328,100 -0.16(-1.64%)
Jun 06, 2017 9.696 9.978 9.637 9.861 19,486,810 +0.11(+1.16%)
Jun 05, 2017 9.835 9.938 9.611 9.748 21,286,700 -0.01(-0.05%)
Jun 02, 2017 9.370 9.785 9.347 9.753 31,665,710 +0.41(+4.38%)
Jun 01, 2017 9.249 9.370 9.054 9.344 18,317,540 +0.16(+1.72%)
May 31, 2017 9.088 9.228 8.892 9.186 24,880,790 +0.13(+1.42%)
May 30, 2017 9.110 9.324 8.969 9.057 19,703,430 -0.02(-0.19%)
May 26, 2017 9.026 9.111 9.000 9.074 10,997,600 +0.05(+0.58%)
May 25, 2017 9.135 9.195 8.935 9.022 14,961,980 -0.06(-0.65%)
May 24, 2017 9.019 9.150 9.007 9.081 12,443,930 +0.08(+0.88%)
May 23, 2017 9.086 9.125 8.963 9.002 19,912,950 +0.04(+0.47%)
May 22, 2017 8.994 9.090 8.861 8.960 17,967,750 +0.07(+0.82%)
May 19, 2017 9.060 9.189 8.750 8.887 78,909,128 -0.32(-3.52%)
May 18, 2017 8.317 9.298 8.100 9.211 79,787,048 +0.23(+2.53%)
May 17, 2017 9.305 9.325 8.957 8.984 33,517,510 -0.51(-5.36%)
May 16, 2017 9.496 9.585 9.260 9.493 22,763,790 +0.07(+0.73%)
May 15, 2017 9.444 9.588 9.351 9.424 23,272,140 +0.07(+0.71%)
May 12, 2017 9.195 9.494 9.100 9.358 18,140,900 +0.16(+1.70%)
May 11, 2017 9.325 9.356 8.880 9.202 28,573,970 -0.10(-1.12%)
May 10, 2017 8.952 9.353 8.951 9.306 22,639,460 +0.39(+4.39%)
May 09, 2017 8.725 9.113 8.685 8.915 25,189,180 +0.24(+2.73%)
May 08, 2017 8.702 8.725 8.560 8.678 20,350,440 +0.12(+1.46%)
May 05, 2017 8.172 8.582 8.172 8.553 18,621,000 +0.42(+5.14%)
May 04, 2017 8.293 8.293 8.104 8.135 13,980,760 -0.04(-0.45%)
May 03, 2017 8.179 8.356 8.072 8.172 21,846,440 -0.13(-1.52%)
May 02, 2017 8.041 8.458 7.757 8.298 61,477,788 +0.57(+7.40%)
May 01, 2017 7.570 7.778 7.482 7.726 25,128,560 +0.13(+1.72%)
Apr 28, 2017 7.332 7.604 7.322 7.595 19,030,720 +0.29(+3.91%)
Apr 27, 2017 7.339 7.440 7.127 7.309 17,531,890 -0.10(-1.39%)
Apr 26, 2017 7.504 7.517 7.233 7.412 20,137,890 -0.25(-3.30%)
Apr 25, 2017 7.603 7.676 7.446 7.665 17,649,590 +0.08(+1.08%)
Apr 24, 2017 7.794 7.819 7.520 7.583 15,649,370 -0.05(-0.72%)
Apr 21, 2017 7.762 7.779 7.497 7.638 17,785,870 +0.03(+0.42%)
Apr 20, 2017 7.340 7.625 7.326 7.606 16,676,170 +0.34(+4.71%)
Apr 19, 2017 7.190 7.350 7.170 7.264 12,155,620 +0.11(+1.48%)
Apr 18, 2017 7.220 7.086 7.158 8,248,740 -0.01(-0.17%)
Apr 17, 2017 7.146 7.226 7.078 7.170 10,189,270 +0.11(+1.51%)
Apr 13, 2017 6.933 7.188 6.908 7.063 16,429,980 +0.14(+1.99%)
Apr 12, 2017 6.900 7.007 6.893 6.925 7,615,170 +0.02(+0.28%)
Apr 11, 2017 6.912 6.970 6.745 6.906 9,659,010 -0.02(-0.32%)
Apr 10, 2017 6.909 7.006 6.875 6.928 9,960,890 +0.06(+0.83%)
Apr 07, 2017 6.858 6.898 6.828 6.871 4,749,750 +0.02(+0.28%)
Apr 06, 2017 6.791 6.888 6.791 6.852 8,401,830 +0.06(+0.93%)
Apr 05, 2017 6.885 6.964 6.773 6.789 10,141,200 -0.06(-0.93%)
Apr 04, 2017 6.923 7.000 6.816 6.853 10,136,040 -0.07(-1.01%)
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.