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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2021 106.80 111.95 106.50 110.65 13,833,580 +5.78(+5.51%)
Mar 30, 2021 102.85 107.42 101.28 104.87 15,130,590 +0.88(+0.84%)
Mar 29, 2021 105.36 107.58 102.86 103.99 10,529,970 -2.53(-2.38%)
Mar 26, 2021 105.26 108.50 100.51 106.52 28,401,000 +0.35(+0.33%)
Mar 25, 2021 109.01 110.40 105.12 106.17 17,673,110 -4.43(-4.01%)
Mar 24, 2021 117.68 118.50 110.23 110.60 10,698,590 -5.60(-4.82%)
Mar 23, 2021 116.50 116.85 114.23 116.20 8,961,470 +0.20(+0.17%)
Mar 22, 2021 112.31 116.08 112.04 116.00 9,036,800 +3.91(+3.48%)
Mar 19, 2021 111.90 113.74 110.44 112.09 8,113,000 +0.39(+0.34%)
Mar 18, 2021 114.50 114.80 110.63 111.71 10,427,060 -5.21(-4.45%)
Mar 17, 2021 112.23 117.86 109.80 116.92 9,157,750 +2.60(+2.27%)
Mar 16, 2021 118.31 119.00 112.40 114.32 10,696,340 -1.58(-1.37%)
Mar 15, 2021 113.72 115.91 111.00 115.90 7,118,680 +1.84(+1.61%)
Mar 12, 2021 112.20 114.63 109.30 114.06 10,884,000 -0.16(-0.14%)
Mar 11, 2021 111.95 115.81 108.69 114.22 16,585,070 +5.43(+4.99%)
Mar 10, 2021 116.96 117.00 107.95 108.79 20,513,930 -4.28(-3.79%)
Mar 09, 2021 112.37 114.79 110.15 113.07 18,570,630 +5.83(+5.44%)
Mar 08, 2021 112.60 116.40 107.08 107.24 24,571,930 -5.86(-5.18%)
Mar 05, 2021 115.50 115.50 102.16 113.10 39,430,000 -1.84(-1.60%)
Mar 04, 2021 119.99 122.03 111.36 114.94 27,411,360 -7.09(-5.81%)
Mar 03, 2021 128.83 130.00 121.83 122.03 11,507,080 -8.88(-6.78%)
Mar 02, 2021 131.78 131.78 125.50 130.91 12,743,750 -0.09(-0.07%)
Mar 01, 2021 131.50 133.00 128.10 130.99 12,697,990 +2.90(+2.26%)
Feb 26, 2021 125.47 129.80 123.70 128.10 13,236,000 +3.59(+2.88%)
Feb 25, 2021 130.14 132.12 122.62 124.51 18,581,810 -5.61(-4.31%)
Feb 24, 2021 130.53 132.00 126.35 130.12 11,132,250 +0.09(+0.07%)
Feb 23, 2021 126.98 132.21 120.54 130.02 34,466,368 -8.11(-5.87%)
Feb 22, 2021 139.78 141.48 136.06 138.13 13,829,540 -5.37(-3.74%)
Feb 19, 2021 139.70 143.86 137.65 143.50 13,247,000 +5.04(+3.64%)
Feb 18, 2021 139.31 141.50 137.52 138.46 12,504,110 -4.04(-2.84%)
Feb 17, 2021 138.42 145.96 134.50 142.50 36,463,060 -4.90(-3.32%)
Feb 16, 2021 146.85 149.23 142.80 147.40 15,647,700 +1.85(+1.27%)
Feb 12, 2021 145.70 147.30 143.14 145.55 10,124,000 -0.78(-0.53%)
Feb 11, 2021 147.56 148.20 143.80 146.33 9,201,130 +0.09(+0.06%)
Feb 10, 2021 144.80 149.97 140.81 146.24 20,868,000 +2.94(+2.05%)
Feb 09, 2021 136.55 145.35 135.60 143.30 21,314,970 +8.79(+6.53%)
Feb 08, 2021 130.39 134.83 129.30 134.51 12,467,280 +5.73(+4.45%)
Feb 05, 2021 126.15 129.68 125.26 128.78 10,474,000 +2.69(+2.13%)
Feb 04, 2021 124.13 128.16 123.34 126.09 14,206,590 +3.67(+3.00%)
Feb 03, 2021 123.53 124.60 119.52 122.42 11,616,010 -1.12(-0.91%)
Feb 02, 2021 116.65 123.83 116.12 123.53 17,384,630 +9.04(+7.90%)
Feb 01, 2021 110.60 114.90 109.97 114.49 10,815,750 +4.63(+4.22%)
Jan 29, 2021 111.61 112.48 108.10 109.86 10,061,000 -2.20(-1.96%)
Jan 28, 2021 111.02 113.87 109.06 112.06 7,714,590 +2.85(+2.61%)
Jan 27, 2021 114.99 114.99 108.10 109.21 16,054,070 -6.77(-5.84%)
Jan 26, 2021 120.82 121.61 115.74 115.98 9,835,080 -4.61(-3.83%)
Jan 25, 2021 120.62 124.75 116.55 120.59 14,862,480 +0.92(+0.77%)
Jan 22, 2021 118.75 120.16 117.72 119.67 6,247,000 -0.14(-0.12%)
Jan 21, 2021 121.40 121.62 118.10 119.81 6,999,400 -0.28(-0.24%)
Jan 20, 2021 118.07 121.63 117.53 120.10 8,110,620 +2.70(+2.30%)
Jan 19, 2021 118.69 119.07 115.02 117.40 7,743,920 +0.35(+0.30%)
Jan 15, 2021 119.02 119.30 114.70 117.05 8,933,000 -0.84(-0.71%)
Jan 14, 2021 122.90 123.01 117.06 117.89 11,818,600 -2.10(-1.75%)
Jan 13, 2021 119.20 120.20 116.95 119.98 6,930,570 +1.16(+0.97%)
Jan 12, 2021 118.80 120.58 116.54 118.82 9,023,010 +1.06(+0.90%)
Jan 11, 2021 117.05 121.77 116.00 117.76 11,090,840 -1.13(-0.95%)
Jan 08, 2021 117.20 119.49 115.15 118.89 13,781,000 +2.94(+2.53%)
Jan 07, 2021 110.20 116.17 110.20 115.95 13,729,960 +7.22(+6.64%)
Jan 06, 2021 109.75 110.90 107.61 108.73 12,655,810 -3.14(-2.81%)
Jan 05, 2021 109.44 111.87 108.56 111.87 9,031,270 +2.63(+2.41%)
Jan 04, 2021 113.80 114.29 107.79 109.24 16,432,500 -3.95(-3.49%)
Dec 31, 2020 113.19 113.19 113.19 7,892,580 -3.11(-2.67%)
Dec 30, 2020 117.81 118.06 114.28 116.30 7,892,580 -0.86(-0.73%)
Dec 29, 2020 116.80 120.05 114.63 117.16 14,214,590 +2.45(+2.14%)
Dec 28, 2020 122.99 123.15 113.72 114.71 18,923,720 -7.85(-6.40%)
Dec 24, 2020 121.60 123.90 120.95 122.55 9,257,000 +2.76(+2.30%)
Dec 23, 2020 127.50 127.62 119.74 119.80 21,226,350 -7.91(-6.20%)
Dec 22, 2020 120.39 128.52 120.02 127.71 25,006,390 +7.98(+6.67%)
Dec 21, 2020 116.50 120.52 114.50 119.73 15,159,500 +2.63(+2.25%)
Dec 18, 2020 118.18 118.42 116.11 117.10 11,145,000 -0.90(-0.77%)
Dec 17, 2020 116.30 120.69 115.04 118.00 22,937,880 +2.27(+1.96%)
Dec 16, 2020 107.26 116.42 107.17 115.73 30,881,310 +8.32(+7.75%)
Dec 15, 2020 105.42 108.62 105.07 107.41 8,032,110 +1.49(+1.41%)
Dec 14, 2020 105.00 107.93 103.92 105.92 11,310,940 +0.13(+0.12%)
Dec 11, 2020 106.50 107.50 103.80 105.79 7,388,000 -0.95(-0.89%)
Dec 10, 2020 101.75 107.30 101.70 106.74 9,797,400 +2.92(+2.81%)
Dec 09, 2020 110.00 110.29 102.84 103.82 14,271,690 -6.39(-5.80%)
Dec 08, 2020 108.90 110.70 108.30 110.21 10,849,570 +1.77(+1.63%)
Dec 07, 2020 105.80 108.80 105.60 108.44 9,320,540 +3.05(+2.89%)
Dec 04, 2020 106.80 107.93 105.11 105.39 8,526,000 -0.88(-0.83%)
Dec 03, 2020 108.20 111.24 106.13 106.27 15,083,780 -1.68(-1.55%)
Dec 02, 2020 105.10 108.34 103.60 107.94 12,511,700 +1.04(+0.97%)
Dec 01, 2020 108.04 108.77 105.10 106.91 17,299,510 -2.13(-1.96%)
Nov 30, 2020 104.50 109.47 103.50 109.04 25,989,060 +5.60(+5.41%)
Nov 27, 2020 102.82 104.40 100.93 103.44 11,854,000 +1.49(+1.46%)
Nov 25, 2020 97.64 102.11 97.50 101.95 15,916,000 +4.83(+4.97%)
Nov 24, 2020 97.80 98.01 96.30 97.12 8,620,880 -0.88(-0.89%)
Nov 23, 2020 98.85 98.97 96.32 98.00 11,978,860 -0.85(-0.86%)
Nov 20, 2020 97.60 99.80 97.30 98.85 16,847,000 +2.17(+2.25%)
Nov 19, 2020 94.60 98.15 93.73 96.68 18,912,410 +3.53(+3.79%)
Nov 18, 2020 91.50 93.60 90.52 93.14 9,955,120 +1.74(+1.90%)
Nov 17, 2020 92.50 92.98 90.52 91.40 7,591,740 -0.52(-0.57%)
Nov 16, 2020 89.01 91.94 88.00 91.92 15,204,800 +0.09(+0.10%)
Nov 13, 2020 93.45 93.69 90.84 91.83 8,693,000 -0.75(-0.81%)
Nov 12, 2020 94.60 95.48 92.17 92.58 12,232,100 -2.14(-2.26%)
Nov 11, 2020 90.40 94.82 89.86 94.72 17,270,350 +6.14(+6.93%)
Nov 10, 2020 91.20 92.40 87.50 88.58 29,318,880 -1.68(-1.87%)
Nov 09, 2020 99.00 99.17 90.00 90.26 39,085,248 -14.24(-13.63%)
Nov 06, 2020 103.10 104.51 100.31 104.50 11,536,000 +0.85(+0.82%)
Nov 05, 2020 102.70 103.88 100.30 103.65 12,571,990 +4.05(+4.07%)
Nov 04, 2020 97.60 100.27 95.50 99.60 15,885,450 +5.43(+5.76%)
Nov 03, 2020 92.30 95.29 91.05 94.17 11,079,650 +2.67(+2.92%)
Nov 02, 2020 93.46 95.43 89.89 91.50 15,200,820 -1.04(-1.13%)
Oct 30, 2020 97.39 98.73 90.62 92.54 26,777,000 -5.16(-5.28%)
Oct 29, 2020 105.26 105.46 97.50 97.70 34,643,428 -4.97(-4.84%)
Oct 28, 2020 105.82 106.71 101.68 102.67 16,737,300 -5.62(-5.19%)
Oct 27, 2020 106.69 108.80 105.74 108.29 16,821,330 +4.48(+4.32%)
Oct 26, 2020 101.90 104.44 100.81 103.81 14,125,240 +1.18(+1.15%)
Oct 23, 2020 100.15 102.70 99.63 102.62 10,336,000 +1.92(+1.90%)
Oct 22, 2020 102.67 103.39 99.05 100.71 9,828,910 -1.49(-1.46%)
Oct 21, 2020 105.49 106.90 101.80 102.20 9,919,280 -3.45(-3.26%)
Oct 20, 2020 106.80 107.84 104.60 105.65 8,923,450 -1.25(-1.17%)
Oct 19, 2020 107.08 109.02 105.48 106.90 9,742,160 +0.18(+0.17%)
Oct 16, 2020 108.60 110.35 106.38 106.72 10,697,000 -1.11(-1.03%)
Oct 15, 2020 105.80 108.28 104.40 107.83 10,616,710 -0.38(-0.35%)
Oct 14, 2020 111.10 111.43 106.66 108.21 12,008,030 -2.45(-2.21%)
Oct 13, 2020 109.60 110.99 108.64 110.66 11,215,010 +1.66(+1.52%)
Oct 12, 2020 110.51 113.00 108.53 109.00 13,211,610 -0.60(-0.55%)
Oct 09, 2020 107.26 109.89 107.00 109.60 11,276,000 +2.68(+2.51%)
Oct 08, 2020 108.11 108.68 105.62 106.92 10,779,650 -0.42(-0.39%)
Oct 07, 2020 105.92 107.80 104.82 107.34 12,512,860 +3.22(+3.09%)
Oct 06, 2020 106.80 108.20 103.00 104.12 14,515,010 -2.43(-2.28%)
Oct 05, 2020 103.60 106.59 101.44 106.55 15,667,160 +3.65(+3.55%)
Oct 02, 2020 102.05 105.40 101.70 102.90 13,282,000 -2.54(-2.41%)
Oct 01, 2020 103.06 106.34 102.61 105.44 17,529,080 +3.15(+3.08%)
Sep 30, 2020 103.77 104.30 101.44 102.30 19,291,060 -0.27(-0.27%)
Sep 29, 2020 96.96 103.00 96.14 102.57 31,210,790 +5.92(+6.13%)
Sep 28, 2020 97.00 98.37 95.10 96.65 18,696,690 +0.56(+0.58%)
Sep 25, 2020 91.97 96.12 91.12 96.09 19,808,000 +5.23(+5.76%)
Sep 24, 2020 90.95 92.70 89.42 90.86 16,437,140 -1.02(-1.11%)
Sep 23, 2020 94.70 95.40 91.07 91.88 18,280,850 -3.54(-3.71%)
Sep 22, 2020 94.03 95.69 90.47 95.42 24,869,870 +2.64(+2.84%)
Sep 21, 2020 88.31 92.91 88.10 92.79 22,271,170 +2.66(+2.95%)
Sep 18, 2020 88.40 90.84 86.68 90.13 24,374,000 +3.06(+3.51%)
Sep 17, 2020 85.89 87.47 83.94 87.08 37,552,568 -1.44(-1.63%)
Sep 16, 2020 93.80 93.90 88.45 88.52 36,354,488 -4.42(-4.76%)
Sep 15, 2020 93.18 95.30 92.30 92.94 18,318,010 -0.24(-0.26%)
Sep 14, 2020 92.77 94.69 91.91 93.18 16,607,140 +1.73(+1.90%)
Sep 11, 2020 94.80 94.80 89.75 91.45 16,422,000 -1.97(-2.11%)
Sep 10, 2020 97.00 97.50 92.55 93.42 17,188,500 -1.51(-1.59%)
Sep 09, 2020 95.50 97.00 93.20 94.93 18,090,950 +3.19(+3.48%)
Sep 08, 2020 92.09 95.40 90.64 91.74 21,040,240 -5.56(-5.72%)
Sep 04, 2020 99.62 101.90 89.65 97.30 34,701,000 -4.27(-4.20%)
Sep 03, 2020 104.44 105.87 99.39 101.57 29,274,770 -5.89(-5.48%)
Sep 02, 2020 114.20 114.50 106.25 107.46 27,049,830 -5.97(-5.27%)
Sep 01, 2020 107.50 114.69 107.39 113.43 20,849,390 +6.79(+6.37%)
Aug 31, 2020 104.85 107.39 103.50 106.64 11,250,530 +2.44(+2.34%)
Aug 28, 2020 106.70 107.90 103.94 104.21 13,389,000 -1.14(-1.09%)
Aug 27, 2020 108.18 108.93 104.93 105.35 15,530,830 -3.58(-3.29%)
Aug 26, 2020 104.90 111.60 104.62 108.93 28,054,780 +5.21(+5.03%)
Aug 25, 2020 99.10 103.88 99.10 103.72 16,900,120 +3.79(+3.79%)
Aug 24, 2020 103.20 103.38 98.89 99.93 18,201,490 -2.18(-2.13%)
Aug 21, 2020 103.60 104.70 101.50 102.11 12,873,000 -1.85(-1.78%)
Aug 20, 2020 100.41 104.36 99.92 103.96 13,315,560 +3.05(+3.02%)
Aug 19, 2020 102.20 104.30 100.30 100.91 12,304,740 -1.56(-1.52%)
Aug 18, 2020 102.10 102.70 99.32 102.47 12,858,590 +1.17(+1.16%)
Aug 17, 2020 99.90 101.96 99.55 101.30 12,685,220 +2.51(+2.54%)
Aug 14, 2020 100.23 100.70 97.85 98.79 15,991,000 -1.20(-1.20%)
Aug 13, 2020 100.50 102.40 98.70 99.99 14,011,290 +0.89(+0.90%)
Aug 12, 2020 98.39 100.79 98.00 99.10 17,057,590 +1.90(+1.96%)
Aug 11, 2020 99.96 101.50 96.47 97.20 22,692,200 -3.36(-3.34%)
Aug 10, 2020 105.50 106.40 98.74 100.56 24,052,000 -4.76(-4.52%)
Aug 07, 2020 108.00 109.29 103.03 105.31 16,345,000 -3.50(-3.22%)
Aug 06, 2020 109.33 109.97 106.88 108.81 12,869,370 -0.65(-0.60%)
Aug 05, 2020 107.90 110.50 107.01 109.47 15,540,230 +1.47(+1.36%)
Aug 04, 2020 107.40 108.29 105.40 108.00 16,169,110 -0.31(-0.28%)
Aug 03, 2020 103.20 108.92 102.90 108.31 26,481,060 +5.91(+5.77%)
Jul 31, 2020 106.50 106.77 101.21 102.40 23,357,000 -2.48(-2.37%)
Jul 30, 2020 104.83 106.21 100.30 104.88 27,816,800 -0.47(-0.45%)
Jul 29, 2020 110.74 110.79 103.80 105.36 64,898,480 +6.86(+6.96%)
Jul 28, 2020 100.71 101.49 97.52 98.50 38,371,920 +0.86(+0.88%)
Jul 27, 2020 94.76 97.75 93.51 97.64 26,877,590 +4.66(+5.01%)
Jul 24, 2020 90.60 94.18 88.32 92.98 24,187,000 +0.14(+0.15%)
Jul 23, 2020 96.68 98.00 91.11 92.84 30,151,480 -2.89(-3.02%)
Jul 22, 2020 96.47 98.06 94.00 95.73 21,811,050 +0.45(+0.47%)
Jul 21, 2020 102.22 102.50 94.82 95.28 30,367,890 -5.66(-5.60%)
Jul 20, 2020 92.90 101.18 91.82 100.94 31,598,770 +8.13(+8.76%)
Jul 17, 2020 93.22 94.10 90.61 92.81 20,417,000 +0.26(+0.29%)
Jul 16, 2020 94.20 95.28 91.54 92.55 20,844,330 -3.40(-3.54%)
Jul 15, 2020 97.40 98.00 93.40 95.94 23,359,280 -1.50(-1.54%)
Jul 14, 2020 97.00 99.80 90.17 97.44 35,880,420 +0.57(+0.58%)
Jul 13, 2020 104.30 107.50 93.51 96.88 38,946,200 -6.31(-6.12%)
Jul 10, 2020 104.00 104.48 101.81 103.19 17,084,000 -0.82(-0.78%)
Jul 09, 2020 102.50 105.22 101.29 104.00 28,645,690 +2.27(+2.23%)
Jul 08, 2020 102.73 103.53 100.25 101.73 20,560,970 +0.33(+0.33%)
Jul 07, 2020 98.50 104.00 97.30 101.40 32,892,220 +2.72(+2.76%)
Jul 06, 2020 105.25 105.90 98.36 98.68 43,426,308 -4.32(-4.19%)
Jul 02, 2020 103.50 105.94 102.20 103.00 34,593,000 +1.33(+1.31%)
Jul 01, 2020 94.80 101.79 94.80 101.66 34,452,220 +6.74(+7.10%)
Jun 30, 2020 92.55 95.88 92.20 94.92 27,465,000 +2.68(+2.90%)
Jun 29, 2020 91.40 92.30 87.64 92.24 27,391,610 +1.24(+1.36%)
Jun 26, 2020 91.60 92.70 89.40 91.00 27,207,000 -0.63(-0.69%)
Jun 25, 2020 88.66 91.76 87.32 91.63 24,176,650 +1.93(+2.15%)
Jun 24, 2020 91.00 92.40 86.80 89.70 34,133,140 -1.43(-1.57%)
Jun 23, 2020 91.92 92.80 90.73 91.13 24,203,740 +0.65(+0.72%)
Jun 22, 2020 89.51 90.99 89.21 90.48 23,921,950 +2.38(+2.70%)
Jun 19, 2020 87.60 89.56 86.60 88.10 40,203,000 +1.74(+2.02%)
Jun 18, 2020 83.25 86.97 83.05 86.36 30,789,070 +4.62(+5.65%)
Jun 17, 2020 81.30 82.75 81.06 81.74 18,416,200 +1.16(+1.44%)
Jun 16, 2020 80.90 81.68 78.75 80.58 26,396,090 +0.03(+0.04%)
Jun 15, 2020 77.70 80.74 76.99 80.55 40,643,420 +6.29(+8.47%)
Jun 12, 2020 73.93 74.50 71.32 74.26 21,232,000 +1.75(+2.41%)
Jun 11, 2020 73.33 76.55 72.40 72.51 22,865,260 -1.85(-2.49%)
Jun 10, 2020 75.70 75.85 73.25 74.36 14,894,320 +0.19(+0.26%)
Jun 09, 2020 74.39 75.48 73.33 74.17 15,166,220 +1.10(+1.51%)
Jun 08, 2020 71.50 73.11 70.80 73.07 18,883,040 +0.29(+0.40%)
Jun 05, 2020 72.11 74.09 70.20 72.78 24,772,000 -0.74(-1.01%)
Jun 04, 2020 76.39 77.72 72.60 73.52 27,658,050 -2.68(-3.52%)
Jun 03, 2020 77.79 77.91 75.84 76.20 18,886,670 -1.75(-2.24%)
Jun 02, 2020 76.44 78.43 74.40 77.95 26,608,790 +2.15(+2.84%)
Jun 01, 2020 75.47 75.92 73.95 75.80 18,413,050 +0.02(+0.03%)
May 29, 2020 75.61 76.94 73.80 75.78 33,068,000 +1.34(+1.80%)
May 28, 2020 72.80 77.04 72.78 74.44 37,546,180 -0.56(-0.74%)
May 27, 2020 75.50 75.70 68.50 75.00 68,550,408 -1.79(-2.33%)
May 26, 2020 84.20 84.40 74.24 76.79 64,587,448 -5.73(-6.94%)
May 22, 2020 80.46 82.64 79.36 82.52 27,736,000 +2.28(+2.84%)
May 21, 2020 79.19 80.99 78.21 80.23 41,308,260 +2.44(+3.13%)
May 20, 2020 76.80 77.80 75.17 77.80 32,362,230 +2.50(+3.32%)
May 19, 2020 74.54 76.50 71.32 75.30 52,621,940 +1.50(+2.03%)
May 18, 2020 77.00 77.07 73.30 73.80 36,702,208 -2.90(-3.78%)
May 15, 2020 75.43 77.48 75.12 76.70 30,235,000 +1.27(+1.69%)
May 14, 2020 74.99 75.81 73.30 75.43 28,439,080 -0.01(-0.01%)
May 13, 2020 75.00 76.86 71.73 75.44 43,658,608 +1.21(+1.63%)
May 12, 2020 76.90 77.09 73.39 74.23 36,901,860 -0.81(-1.07%)
May 11, 2020 70.70 75.25 70.38 75.03 36,715,900 +4.14(+5.84%)
May 08, 2020 70.56 72.10 70.30 70.90 40,840,000 -1.38(-1.91%)
May 07, 2020 71.99 73.87 71.50 72.28 45,961,148 -1.08(-1.47%)
May 06, 2020 67.29 73.92 66.90 73.35 69,182,272 +4.74(+6.91%)
May 05, 2020 67.00 70.47 66.20 68.61 51,350,180 +2.72(+4.13%)
May 04, 2020 62.06 65.89 61.70 65.89 27,576,880 +4.52(+7.37%)
May 01, 2020 61.50 62.79 59.50 61.36 25,211,000 -1.87(-2.95%)
Apr 30, 2020 62.50 64.60 62.30 63.23 24,438,360 -0.77(-1.20%)
Apr 29, 2020 63.70 64.56 62.11 64.00 24,028,690 +0.63(+1.00%)
Apr 28, 2020 63.40 63.98 61.01 63.37 36,782,980 +0.51(+0.81%)
Apr 27, 2020 66.26 66.26 62.30 62.86 40,286,088 -1.46(-2.27%)
Apr 24, 2020 62.40 65.20 60.56 64.32 54,514,000 +2.27(+3.66%)
Apr 23, 2020 63.24 63.98 61.04 62.05 43,816,608 -0.61(-0.97%)
Apr 22, 2020 61.60 63.50 60.32 62.66 50,270,360 +4.16(+7.10%)
Apr 21, 2020 64.70 66.57 55.60 58.50 110,449,648 -4.49(-7.13%)
Apr 20, 2020 58.50 64.50 58.40 62.99 68,209,656 +3.95(+6.69%)
Apr 17, 2020 54.05 59.18 53.90 59.04 61,417,000 +6.40(+12.15%)
Apr 16, 2020 50.85 52.91 50.20 52.64 36,949,428 +2.93(+5.89%)
Apr 15, 2020 48.11 50.04 47.71 49.72 26,822,360 +0.11(+0.22%)
Apr 14, 2020 46.70 50.15 46.13 49.61 37,428,648 +4.86(+10.86%)
Apr 13, 2020 42.37 45.34 41.78 44.74 31,187,640 +2.97(+7.11%)
Apr 09, 2020 42.25 43.90 41.30 41.77 29,353,000 +0.32(+0.78%)
Apr 08, 2020 38.30 41.76 38.13 41.45 33,487,220 +3.60(+9.50%)
Apr 07, 2020 40.90 40.90 37.40 37.85 32,125,590 -1.41(-3.59%)
Apr 06, 2020 38.00 39.36 36.93 39.27 27,602,420 +3.50(+9.79%)
Apr 03, 2020 35.80 36.38 34.50 35.77 26,158,000 +1.13(+3.28%)
Apr 02, 2020 35.00 36.59 33.45 34.63 52,020,260 -3.84(-9.97%)
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.