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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shopify Inc (TSX: SHOP )

95.82 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2018 188.79 188.79 188.79 0 +6.77(+3.72%)
Dec 28, 2018 183.77 185.45 176.58 182.02 351,142 +1.76(+0.98%)
Dec 27, 2018 171.03 180.50 171.00 180.26 440,135 +18.70(+11.57%)
Dec 24, 2018 161.56 161.56 161.56 0 -4.83(-2.90%)
Dec 21, 2018 173.22 173.96 165.59 166.39 588,558 -5.70(-3.31%)
Dec 20, 2018 177.00 181.99 164.27 172.09 845,565 -7.35(-4.10%)
Dec 19, 2018 182.02 188.80 177.86 179.44 451,595 -1.57(-0.87%)
Dec 18, 2018 180.00 183.13 176.58 181.01 468,950 +7.21(+4.15%)
Dec 17, 2018 187.24 187.24 172.52 173.80 643,867 -13.86(-7.39%)
Dec 14, 2018 198.68 199.59 187.24 187.66 938,899 -27.46(-12.76%)
Dec 13, 2018 215.94 219.30 213.16 215.12 322,361 +1.34(+0.63%)
Dec 12, 2018 211.01 218.25 210.56 213.78 445,825 +6.48(+3.13%)
Dec 11, 2018 207.34 212.76 205.21 207.30 364,193 +4.07(+2.00%)
Dec 10, 2018 195.28 203.23 192.96 203.23 354,638 +8.10(+4.15%)
Dec 07, 2018 208.70 212.25 193.18 195.13 425,300 -14.52(-6.93%)
Dec 06, 2018 191.71 210.00 190.80 209.65 437,888 +9.95(+4.98%)
Dec 05, 2018 200.99 203.00 196.50 199.70 94,341 +0.58(+0.29%)
Dec 04, 2018 205.87 210.05 197.91 199.12 321,887 -8.23(-3.97%)
Dec 03, 2018 207.49 209.60 203.36 207.35 388,433 +5.11(+2.53%)
Nov 30, 2018 199.02 203.15 197.07 202.24 365,850 +4.38(+2.21%)
Nov 29, 2018 198.70 201.06 194.30 197.86 291,531 -1.14(-0.57%)
Nov 28, 2018 194.67 199.10 193.68 199.00 321,398 +6.97(+3.63%)
Nov 27, 2018 188.88 194.72 187.61 192.03 282,111 +0.58(+0.30%)
Nov 26, 2018 182.25 191.58 181.30 191.45 330,223 +13.20(+7.41%)
Nov 23, 2018 174.50 180.11 172.17 178.25 143,643 +1.87(+1.06%)
Nov 22, 2018 175.99 178.10 175.41 176.38 60,647 +0.69(+0.39%)
Nov 21, 2018 185.00 185.99 175.34 175.69 433,921 -3.65(-2.04%)
Nov 20, 2018 164.80 180.42 162.00 179.34 591,654 +3.01(+1.71%)
Nov 19, 2018 198.45 199.25 176.02 176.33 514,116 -22.47(-11.30%)
Nov 16, 2018 191.99 199.00 190.21 198.80 329,781 +0.93(+0.47%)
Nov 15, 2018 188.16 199.05 187.85 197.87 440,777 +8.87(+4.69%)
Nov 14, 2018 185.99 191.18 185.00 189.00 296,728 +5.07(+2.76%)
Nov 13, 2018 181.20 185.57 177.70 183.93 394,588 +4.36(+2.43%)
Nov 12, 2018 184.77 184.77 173.15 179.57 399,942 -6.66(-3.58%)
Nov 09, 2018 194.00 194.00 183.19 186.23 350,693 -10.79(-5.48%)
Nov 08, 2018 193.51 197.60 192.62 197.02 282,627 +3.15(+1.62%)
Nov 07, 2018 188.38 195.91 186.63 193.87 459,903 +8.72(+4.71%)
Nov 06, 2018 185.38 188.73 182.63 185.15 245,612 +0.14(+0.08%)
Nov 05, 2018 188.00 189.10 183.12 185.01 321,337 -5.94(-3.11%)
Nov 02, 2018 189.88 195.00 186.68 190.95 431,957 +1.94(+1.03%)
Nov 01, 2018 181.78 190.00 177.58 189.01 401,175 +7.14(+3.93%)
Oct 31, 2018 173.51 182.42 171.78 181.87 500,392 +12.24(+7.22%)
Oct 30, 2018 165.41 173.61 161.45 169.63 311,839 +1.01(+0.60%)
Oct 29, 2018 180.13 180.13 164.47 168.62 339,907 -5.88(-3.37%)
Oct 26, 2018 170.50 180.99 168.91 174.50 514,653 -4.32(-2.42%)
Oct 25, 2018 173.29 180.99 167.00 178.82 636,226 +19.35(+12.13%)
Oct 24, 2018 173.91 176.31 159.25 159.47 387,809 -13.54(-7.83%)
Oct 23, 2018 168.25 174.18 166.58 173.01 367,075 -3.11(-1.77%)
Oct 22, 2018 169.76 177.50 165.00 176.12 386,030 +10.05(+6.05%)
Oct 19, 2018 177.49 179.90 165.50 166.07 505,210 -10.00(-5.68%)
Oct 18, 2018 178.97 182.59 174.80 176.07 375,126 -2.82(-1.58%)
Oct 17, 2018 189.22 190.00 174.14 178.89 520,422 -10.02(-5.30%)
Oct 16, 2018 179.29 189.01 179.29 188.91 403,433 +12.75(+7.24%)
Oct 15, 2018 177.01 177.70 171.68 176.16 262,380 -0.04(-0.02%)
Oct 12, 2018 174.90 178.00 169.94 176.20 363,778 +9.48(+5.69%)
Oct 11, 2018 166.01 174.52 166.00 166.72 561,258 -3.27(-1.92%)
Oct 10, 2018 181.15 181.70 166.63 169.99 662,485 -11.59(-6.38%)
Oct 09, 2018 182.74 186.10 180.58 181.58 351,912 -7.46(-3.95%)
Oct 05, 2018 189.04 189.04 189.04 0 -3.31(-1.72%)
Oct 04, 2018 205.91 206.32 191.14 192.35 390,808 -13.63(-6.62%)
Oct 03, 2018 201.99 208.05 201.98 205.98 199,692 +5.69(+2.84%)
Oct 02, 2018 208.99 210.35 200.00 200.29 230,130 -8.75(-4.19%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.