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

Snap Inc (NY: SNAP )

9.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 8.680 9.000 8.680 9.000 27,095,722 +0.36(+4.17%)
Sep 10, 2024 8.550 8.670 8.320 8.640 22,409,100 +0.11(+1.29%)
Sep 09, 2024 8.690 8.760 8.420 8.530 26,130,552 -0.09(-1.04%)
Sep 06, 2024 8.890 8.925 8.460 8.620 24,928,830 -0.25(-2.82%)
Sep 05, 2024 8.770 8.980 8.720 8.870 15,415,382 +0.08(+0.91%)
Sep 04, 2024 8.810 9.020 8.780 8.790 18,938,452 -0.07(-0.79%)
Sep 03, 2024 9.220 9.250 8.810 8.860 20,688,756 -0.48(-5.14%)
Aug 30, 2024 9.340 9.420 9.180 9.340 17,230,592 +0.12(+1.30%)
Aug 29, 2024 9.290 9.440 9.160 9.220 19,306,090 +0.04(+0.44%)
Aug 28, 2024 9.380 9.440 9.130 9.180 17,924,834 -0.32(-3.37%)
Aug 27, 2024 9.280 9.570 9.280 9.500 17,448,714 +0.08(+0.85%)
Aug 26, 2024 9.400 9.620 9.384 9.420 21,821,822 -0.01(-0.11%)
Aug 23, 2024 9.350 9.490 9.325 9.430 17,785,966 +0.18(+1.95%)
Aug 22, 2024 9.480 9.520 9.190 9.250 19,790,376 -0.23(-2.43%)
Aug 21, 2024 9.520 9.540 9.350 9.480 17,913,092 +0.01(+0.11%)
Aug 20, 2024 9.440 9.610 9.360 9.470 16,351,260 -0.03(-0.32%)
Aug 19, 2024 9.280 9.520 9.250 9.500 17,467,814 +0.27(+2.93%)
Aug 16, 2024 9.190 9.285 9.030 9.230 28,183,396 -0.07(-0.75%)
Aug 15, 2024 9.180 9.430 9.140 9.300 20,604,216 +0.27(+2.99%)
Aug 14, 2024 9.360 9.400 8.935 9.030 22,848,758 -0.20(-2.17%)
Aug 13, 2024 9.080 9.540 9.080 9.230 20,998,832 +0.21(+2.33%)
Aug 12, 2024 9.060 9.240 8.950 9.020 15,234,650 -0.03(-0.33%)
Aug 09, 2024 8.920 9.110 8.830 9.050 26,475,864 +0.11(+1.23%)
Aug 08, 2024 8.430 9.010 8.350 8.940 30,946,256 +0.65(+7.84%)
Aug 07, 2024 8.740 9.050 8.290 8.290 37,114,144 -0.35(-4.05%)
Aug 06, 2024 9.000 9.010 8.520 8.640 47,038,900 -0.07(-0.80%)
Aug 05, 2024 8.510 8.970 8.300 8.710 52,104,592 -0.65(-6.94%)
Aug 02, 2024 10.13 10.42 9.300 9.360 125,112,976 -3.45(-26.93%)
Aug 01, 2024 13.81 14.50 12.71 12.81 62,688,480 -0.51(-3.83%)
Jul 31, 2024 13.15 13.60 13.05 13.32 27,499,600 +0.23(+1.76%)
Jul 30, 2024 13.31 13.34 12.83 13.09 29,664,376 -0.26(-1.95%)
Jul 29, 2024 13.50 13.55 13.20 13.35 17,484,220 +0.02(+0.15%)
Jul 26, 2024 13.65 13.72 13.24 13.33 18,380,636 -0.12(-0.89%)
Jul 25, 2024 13.57 13.78 13.08 13.45 18,873,380 -0.13(-0.96%)
Jul 24, 2024 13.99 13.99 13.49 13.58 19,959,632 -0.75(-5.23%)
Jul 23, 2024 15.16 15.35 14.31 14.33 22,471,864 -0.45(-3.04%)
Jul 22, 2024 14.59 14.91 14.56 14.78 10,954,590 +0.38(+2.64%)
Jul 19, 2024 14.51 14.74 14.36 14.40 12,221,208 -0.17(-1.17%)
Jul 18, 2024 14.76 14.91 14.34 14.57 14,712,221 +0.00(+0.00%)
Jul 17, 2024 15.74 15.75 14.35 14.57 36,759,224 -1.57(-9.73%)
Jul 16, 2024 16.36 16.47 15.68 16.14 21,430,908 -0.07(-0.43%)
Jul 15, 2024 16.42 16.52 15.98 16.21 11,997,741 +0.03(+0.19%)
Jul 12, 2024 16.18 16.38 15.66 16.18 14,584,716 -0.19(-1.16%)
Jul 11, 2024 16.88 17.33 16.11 16.37 23,394,408 -0.47(-2.79%)
Jul 10, 2024 16.78 17.32 16.55 16.84 24,201,574 +0.09(+0.54%)
Jul 09, 2024 16.50 16.87 16.45 16.75 12,046,707 +0.25(+1.52%)
Jul 08, 2024 16.44 16.56 16.06 16.50 11,439,943 +0.12(+0.73%)
Jul 05, 2024 15.72 16.42 15.57 16.38 14,257,141 +0.63(+4.00%)
Jul 03, 2024 16.25 16.40 15.57 15.75 11,493,237 -0.51(-3.14%)
Jul 02, 2024 16.06 16.36 15.70 16.26 11,635,979 +0.24(+1.50%)
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.