Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shopify Inc (TSX: SHOP )

105.41 -1.29 (-1.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 516.30 516.30 516.30 0 -1.49(-0.29%)
Dec 30, 2019 535.36 535.36 512.57 517.79 162,031 -16.97(-3.17%)
Dec 27, 2019 539.97 544.00 528.00 534.76 156,355 +9.37(+1.78%)
Dec 24, 2019 525.39 525.39 525.39 0 +13.77(+2.69%)
Dec 23, 2019 516.83 524.99 510.37 511.62 243,940 -1.60(-0.31%)
Dec 20, 2019 516.20 524.99 510.29 513.22 715,483 -2.84(-0.55%)
Dec 19, 2019 520.99 526.66 513.85 516.06 178,895 -4.50(-0.86%)
Dec 18, 2019 513.00 530.17 512.97 520.56 391,152 +9.71(+1.90%)
Dec 17, 2019 517.20 521.97 500.77 510.85 252,381 -6.57(-1.27%)
Dec 16, 2019 513.98 521.26 502.85 517.42 221,975 +8.99(+1.77%)
Dec 13, 2019 488.94 516.60 488.90 508.43 312,816 +18.82(+3.84%)
Dec 12, 2019 491.65 495.02 481.22 489.61 227,538 -2.10(-0.43%)
Dec 11, 2019 487.50 493.50 483.97 491.71 167,750 +4.67(+0.96%)
Dec 10, 2019 494.00 494.00 482.65 487.04 184,994 -2.90(-0.59%)
Dec 09, 2019 484.20 503.85 483.00 489.94 259,911 +6.59(+1.36%)
Dec 06, 2019 487.00 493.68 478.35 483.35 169,509 +4.10(+0.86%)
Dec 05, 2019 490.51 496.11 475.00 479.25 212,109 -11.52(-2.35%)
Dec 04, 2019 464.39 497.27 463.65 490.77 329,991 +24.35(+5.22%)
Dec 03, 2019 427.27 467.00 427.23 466.42 248,558 +26.21(+5.95%)
Dec 02, 2019 447.18 447.39 414.38 440.21 265,800 -5.24(-1.18%)
Nov 29, 2019 452.88 457.50 445.45 445.45 128,216 -8.55(-1.88%)
Nov 28, 2019 453.21 455.49 452.17 454.00 39,233 +0.81(+0.18%)
Nov 27, 2019 449.70 455.13 438.00 453.19 224,365 +9.62(+2.17%)
Nov 26, 2019 422.67 447.42 422.22 443.57 364,734 +21.72(+5.15%)
Nov 25, 2019 419.31 424.20 415.77 421.85 131,691 +3.59(+0.86%)
Nov 22, 2019 421.14 424.45 411.50 418.26 130,635 -1.60(-0.38%)
Nov 21, 2019 424.06 427.10 417.99 419.86 131,694 -1.90(-0.45%)
Nov 20, 2019 417.56 431.71 415.08 421.76 167,186 +2.11(+0.50%)
Nov 19, 2019 430.50 430.52 417.00 419.65 160,297 -7.01(-1.64%)
Nov 18, 2019 413.18 430.37 410.50 426.66 234,582 +13.47(+3.26%)
Nov 15, 2019 417.00 418.10 410.00 413.19 107,229 -0.62(-0.15%)
Nov 14, 2019 416.52 424.00 410.48 413.81 132,845 -2.47(-0.59%)
Nov 13, 2019 402.77 417.25 401.57 416.28 254,639 +11.38(+2.81%)
Nov 12, 2019 402.62 410.70 401.00 404.90 144,043 +3.49(+0.87%)
Nov 11, 2019 393.69 403.36 388.59 401.41 160,237 +7.66(+1.95%)
Nov 08, 2019 372.01 395.10 372.01 393.75 194,491 +17.21(+4.57%)
Nov 07, 2019 389.99 392.00 372.57 376.54 210,325 -12.45(-3.20%)
Nov 06, 2019 389.19 396.20 384.93 388.99 196,941 -0.16(-0.04%)
Nov 05, 2019 405.91 405.91 387.65 389.15 234,879 -16.08(-3.97%)
Nov 04, 2019 421.03 422.36 399.75 405.23 238,245 -10.96(-2.63%)
Nov 01, 2019 417.00 424.25 411.64 416.19 114,188 +3.19(+0.77%)
Oct 31, 2019 417.97 420.50 406.89 413.00 151,472 -6.91(-1.65%)
Oct 30, 2019 409.38 421.02 405.00 419.91 135,957 +10.55(+2.58%)
Oct 29, 2019 400.00 420.45 390.10 409.36 233,840 -13.39(-3.17%)
Oct 28, 2019 423.80 429.55 409.00 422.75 157,946 +8.17(+1.97%)
Oct 25, 2019 415.50 419.32 405.00 414.58 141,356 -7.76(-1.84%)
Oct 24, 2019 394.21 423.94 392.91 422.34 293,908 +34.13(+8.79%)
Oct 23, 2019 391.80 405.00 380.80 388.21 160,209 -3.81(-0.97%)
Oct 22, 2019 422.11 427.44 386.77 392.02 249,465 -26.02(-6.22%)
Oct 21, 2019 415.05 427.50 409.00 418.04 229,619 +5.88(+1.43%)
Oct 18, 2019 438.50 440.00 410.26 412.16 229,139 -23.44(-5.38%)
Oct 17, 2019 429.72 438.70 426.94 435.60 142,439 +8.66(+2.03%)
Oct 16, 2019 453.60 453.61 425.28 426.94 170,732 -29.97(-6.56%)
Oct 15, 2019 459.00 462.97 454.10 456.91 278,947 +21.93(+5.04%)
Oct 11, 2019 434.98 434.98 434.98 0 +3.74(+0.87%)
Oct 10, 2019 417.01 437.12 415.00 431.24 180,970 +12.59(+3.01%)
Oct 09, 2019 417.30 421.55 415.25 418.65 137,760 +4.26(+1.03%)
Oct 08, 2019 430.00 433.15 414.03 414.39 190,000 -19.60(-4.52%)
Oct 07, 2019 434.08 441.00 428.97 433.99 137,553 -1.54(-0.35%)
Oct 04, 2019 435.39 439.10 426.35 435.53 185,498 +1.37(+0.32%)
Oct 03, 2019 413.21 435.34 406.42 434.16 227,198 +21.29(+5.16%)
Oct 02, 2019 411.00 414.07 399.97 412.87 154,635 -1.29(-0.31%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.