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 )

97.47 +1.14 (+1.18%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 415.86 421.64 410.11 419.41 303,833 +5.58(+1.35%)
Jul 30, 2019 414.80 424.62 409.41 413.83 223,707 -6.64(-1.58%)
Jul 29, 2019 445.15 445.15 413.00 420.47 427,466 -22.52(-5.08%)
Jul 26, 2019 441.39 446.77 438.60 442.99 195,930 +4.20(+0.96%)
Jul 25, 2019 434.50 445.48 430.69 438.79 234,332 +5.45(+1.26%)
Jul 24, 2019 433.76 435.90 425.56 433.34 194,845 -0.66(-0.15%)
Jul 23, 2019 443.87 446.00 432.00 434.00 231,926 -5.46(-1.24%)
Jul 22, 2019 434.18 446.50 433.97 439.46 185,842 +8.41(+1.95%)
Jul 19, 2019 435.15 442.99 430.61 431.05 212,085 -0.38(-0.09%)
Jul 18, 2019 424.38 434.50 422.48 431.43 244,005 +6.78(+1.60%)
Jul 17, 2019 417.94 439.63 416.58 424.65 324,576 +9.05(+2.18%)
Jul 16, 2019 422.60 423.33 411.72 415.60 193,649 -7.20(-1.70%)
Jul 15, 2019 403.74 423.10 399.00 422.80 219,197 +18.74(+4.64%)
Jul 12, 2019 410.96 411.77 395.10 404.06 236,825 -7.15(-1.74%)
Jul 11, 2019 416.86 417.92 411.19 411.21 171,238 -6.03(-1.45%)
Jul 10, 2019 425.05 427.10 416.59 417.24 220,803 -5.50(-1.30%)
Jul 09, 2019 423.21 426.00 419.36 422.74 291,737 +1.27(+0.30%)
Jul 08, 2019 409.80 431.49 408.80 421.47 324,697 +10.88(+2.65%)
Jul 05, 2019 408.33 410.59 398.40 410.59 274,109 -3.45(-0.83%)
Jul 04, 2019 411.01 414.99 409.33 414.04 52,540 +3.69(+0.90%)
Jul 03, 2019 408.63 416.19 405.70 410.35 190,966 +1.15(+0.28%)
Jul 02, 2019 399.21 412.18 399.21 409.20 222,505 +15.62(+3.97%)
Jun 28, 2019 393.58 393.58 393.58 0 -1.08(-0.27%)
Jun 27, 2019 379.46 396.26 379.45 394.66 282,707 +15.21(+4.01%)
Jun 26, 2019 380.00 388.47 370.45 379.45 322,234 +5.66(+1.51%)
Jun 25, 2019 402.90 407.31 371.40 373.79 456,362 -36.91(-8.99%)
Jun 24, 2019 427.81 428.31 410.30 410.70 319,409 -20.80(-4.82%)
Jun 21, 2019 432.80 437.57 428.50 431.50 719,366 -1.52(-0.35%)
Jun 20, 2019 438.13 446.40 430.06 433.02 401,821 -1.93(-0.44%)
Jun 19, 2019 409.24 435.37 403.98 434.95 455,952 +27.76(+6.82%)
Jun 18, 2019 415.75 417.60 406.81 407.19 220,148 -3.34(-0.81%)
Jun 17, 2019 408.94 412.33 406.10 410.53 205,952 +1.38(+0.34%)
Jun 14, 2019 408.39 410.23 404.00 409.15 228,936 -0.54(-0.13%)
Jun 13, 2019 417.23 418.04 407.50 409.69 249,838 -4.21(-1.02%)
Jun 12, 2019 405.20 417.00 402.05 413.90 250,739 +6.41(+1.57%)
Jun 11, 2019 411.92 413.11 397.09 407.49 295,044 +0.14(+0.03%)
Jun 10, 2019 408.70 418.15 404.11 407.35 322,997 +1.66(+0.41%)
Jun 07, 2019 398.04 410.55 397.21 405.69 386,240 +8.23(+2.07%)
Jun 06, 2019 392.15 399.50 387.08 397.46 335,299 +5.22(+1.33%)
Jun 05, 2019 372.83 393.00 371.26 392.24 465,187 +24.29(+6.60%)
Jun 04, 2019 361.64 367.95 354.73 367.95 453,762 +12.11(+3.40%)
Jun 03, 2019 371.85 374.43 352.63 355.84 435,093 -16.00(-4.30%)
May 31, 2019 369.88 376.99 368.25 371.84 201,457 -2.22(-0.59%)
May 30, 2019 370.89 375.00 365.17 374.06 181,578 +6.21(+1.69%)
May 29, 2019 377.75 378.80 365.84 367.85 290,906 -13.57(-3.56%)
May 28, 2019 376.16 385.35 375.00 381.42 716,708 +5.19(+1.38%)
May 27, 2019 373.00 376.23 372.80 376.23 99,574 +5.50(+1.48%)
May 24, 2019 369.56 374.88 366.50 370.73 220,909 +4.86(+1.33%)
May 23, 2019 370.00 374.63 361.85 365.87 263,456 -7.67(-2.05%)
May 22, 2019 364.23 376.23 363.23 373.54 285,457 +7.60(+2.08%)
May 21, 2019 366.03 366.86 361.48 365.94 272,995 -2.11(-0.57%)
May 17, 2019 368.05 368.05 368.05 0 -6.44(-1.72%)
May 16, 2019 356.81 376.00 356.01 374.49 483,662 +19.48(+5.49%)
May 15, 2019 338.11 356.35 337.95 355.01 248,718 +14.14(+4.15%)
May 14, 2019 330.40 342.08 326.69 340.87 370,421 +3.09(+0.91%)
May 13, 2019 333.79 340.02 329.84 337.78 387,077 -9.49(-2.73%)
May 10, 2019 349.28 351.91 339.51 347.27 419,415 -2.93(-0.84%)
May 09, 2019 350.00 352.16 343.10 350.20 254,272 -2.47(-0.70%)
May 08, 2019 348.00 356.00 347.00 352.67 260,632 +4.60(+1.32%)
May 07, 2019 354.00 358.60 343.57 348.07 341,731 -9.07(-2.54%)
May 06, 2019 346.58 358.44 344.10 357.14 375,507 +2.28(+0.64%)
May 03, 2019 348.95 357.54 342.48 354.86 308,619 +11.01(+3.20%)
May 02, 2019 331.90 350.98 330.43 343.85 675,755 +12.85(+3.88%)
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.