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 )

80.58 -4.81 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 542.08 590.14 536.00 549.53 302,457 -18.62(-3.28%)
Apr 28, 2022 557.67 578.89 527.96 568.15 385,564 +34.53(+6.47%)
Apr 27, 2022 543.25 563.53 531.00 533.62 414,047 -15.45(-2.81%)
Apr 26, 2022 579.60 585.54 548.21 549.07 327,676 -35.17(-6.02%)
Apr 25, 2022 593.78 606.68 577.11 584.24 426,172 -0.84(-0.14%)
Apr 22, 2022 608.27 624.00 577.46 585.08 398,842 -19.50(-3.23%)
Apr 21, 2022 672.47 672.47 594.46 604.58 516,452 -53.47(-8.13%)
Apr 20, 2022 745.99 746.00 656.75 658.05 518,014 -106.58(-13.94%)
Apr 19, 2022 731.22 775.15 726.88 764.63 194,544 +31.20(+4.25%)
Apr 18, 2022 728.35 739.99 701.43 733.43 186,694 +1.50(+0.20%)
Apr 14, 2022 731.93 0 -27.24(-3.59%)
Apr 13, 2022 747.27 782.40 734.69 759.17 222,575 +11.94(+1.60%)
Apr 12, 2022 797.31 810.54 746.23 747.23 295,784 -32.79(-4.20%)
Apr 11, 2022 775.00 793.23 750.00 780.02 364,625 +22.04(+2.91%)
Apr 08, 2022 809.22 809.22 755.00 757.98 263,771 -53.14(-6.55%)
Apr 07, 2022 825.95 840.78 781.96 811.12 218,212 -11.30(-1.37%)
Apr 06, 2022 854.62 856.46 798.19 822.42 329,378 -56.05(-6.38%)
Apr 05, 2022 905.04 919.00 862.96 878.47 238,473 -29.34(-3.23%)
Apr 04, 2022 870.05 912.50 863.52 907.81 200,096 +42.10(+4.86%)
Apr 01, 2022 863.99 896.01 849.39 865.71 224,872 +20.24(+2.39%)
Mar 31, 2022 885.95 889.01 844.47 845.47 262,142 -34.14(-3.88%)
Mar 30, 2022 910.00 917.39 865.00 879.61 271,942 -49.97(-5.38%)
Mar 29, 2022 900.01 947.33 879.01 929.58 292,486 +50.91(+5.79%)
Mar 28, 2022 855.91 900.00 842.95 878.67 225,266 +32.02(+3.78%)
Mar 25, 2022 877.55 882.24 832.00 846.65 166,830 -35.94(-4.07%)
Mar 24, 2022 892.66 892.71 854.49 882.59 199,720 -1.79(-0.20%)
Mar 23, 2022 901.01 927.78 876.00 884.38 495,790 -28.12(-3.08%)
Mar 22, 2022 864.22 922.17 843.92 912.50 473,054 +51.93(+6.03%)
Mar 21, 2022 883.46 895.00 823.40 860.57 291,797 +0.89(+0.10%)
Mar 18, 2022 819.70 873.00 817.26 859.68 944,035 +31.21(+3.77%)
Mar 17, 2022 779.85 831.50 767.32 828.47 294,545 +39.28(+4.98%)
Mar 16, 2022 735.56 791.91 719.32 789.19 396,377 +82.18(+11.62%)
Mar 15, 2022 666.64 718.46 657.52 707.01 224,754 +49.87(+7.59%)
Mar 14, 2022 696.24 704.51 654.69 657.14 267,484 -36.89(-5.32%)
Mar 11, 2022 726.00 735.00 691.48 694.03 394,507 -13.08(-1.85%)
Mar 10, 2022 732.00 732.19 697.41 707.11 281,528 -46.99(-6.23%)
Mar 09, 2022 697.07 761.45 685.63 754.10 371,733 +90.23(+13.59%)
Mar 08, 2022 708.85 711.02 658.66 663.87 549,755 -54.77(-7.62%)
Mar 07, 2022 764.44 772.78 712.32 718.64 267,093 -46.01(-6.02%)
Mar 04, 2022 813.04 829.33 753.88 764.65 253,978 -48.18(-5.93%)
Mar 03, 2022 840.20 845.00 801.00 812.83 163,684 -21.03(-2.52%)
Mar 02, 2022 862.14 862.14 807.27 833.86 291,382 -24.47(-2.85%)
Mar 01, 2022 874.75 900.15 855.00 858.33 268,328 -21.59(-2.45%)
Feb 28, 2022 863.51 890.37 848.59 879.92 373,907 +19.97(+2.32%)
Feb 25, 2022 864.90 863.06 831.31 859.95 371,727 +9.33(+1.10%)
Feb 24, 2022 752.00 855.24 752.00 850.62 356,812 +51.40(+6.43%)
Feb 23, 2022 813.03 837.69 797.00 799.22 316,176 -1.61(-0.20%)
Feb 22, 2022 810.20 841.93 797.97 800.83 352,410 -36.17(-4.32%)
Feb 18, 2022 837.00 0 -0.09(-0.01%)
Feb 17, 2022 925.07 929.85 831.87 837.09 392,457 -101.82(-10.84%)
Feb 16, 2022 1017 1017 914.00 938.91 706,788 -193.71(-17.10%)
Feb 15, 2022 1110 1134 1076 1133 187,315 +53.67(+4.97%)
Feb 14, 2022 1082 1109 1065 1079 206,561 -10.60(-0.97%)
Feb 11, 2022 1133 1149 1065 1090 320,948 -45.59(-4.02%)
Feb 10, 2022 1137 1179 1126 1135 208,117 -35.06(-3.00%)
Feb 09, 2022 1153 1174 1124 1170 213,335 +54.62(+4.90%)
Feb 08, 2022 1092 1119 1086 1116 208,025 +19.14(+1.75%)
Feb 07, 2022 1121 1153 1085 1096 197,435 -21.80(-1.95%)
Feb 04, 2022 1067 1138 1036 1118 272,225 +90.50(+8.81%)
Feb 03, 2022 1050 1023 1028 415,505 -94.67(-8.43%)
Feb 02, 2022 1250 1250 1098 1122 417,376 -125.21(-10.04%)
Feb 01, 2022 1253 1255 1193 1248 282,769 +20.67(+1.68%)
Jan 31, 2022 1123 1231 1227 413,499 +112.97(+10.14%)
Jan 28, 2022 1052 1116 1014 1114 285,343 +73.95(+7.11%)
Jan 27, 2022 1147 1147 1036 1040 280,620 -61.14(-5.55%)
Jan 26, 2022 1172 1193 1081 1101 432,728 -28.60(-2.53%)
Jan 25, 2022 1149 1179 1068 1130 375,948 -58.69(-4.94%)
Jan 24, 2022 1042 1217 990.00 1188 541,728 +78.06(+7.03%)
Jan 21, 2022 1252 1269 1092 1110 431,149 -171.79(-13.40%)
Jan 20, 2022 1312 1350 1279 1282 159,020 -7.63(-0.59%)
Jan 19, 2022 1334 1399 1287 1290 283,633 -31.22(-2.36%)
Jan 18, 2022 1355 1361 1292 1321 282,611 -68.51(-4.93%)
Jan 17, 2022 1379 1397 1345 1390 74,147 +7.48(+0.54%)
Jan 14, 2022 1313 1395 1313 1382 227,643 +49.01(+3.68%)
Jan 13, 2022 1469 1469 1330 1333 281,943 -128.79(-8.81%)
Jan 12, 2022 1487 1489 1449 1462 252,777 +5.08(+0.35%)
Jan 11, 2022 1388 1466 1375 1457 251,864 +22.88(+1.60%)
Jan 10, 2022 1405 1434 1350 1434 259,446 -12.29(-0.85%)
Jan 07, 2022 1487 1498 1425 1446 271,864 -41.29(-2.78%)
Jan 06, 2022 1499 1525 1457 1487 212,593 -25.98(-1.72%)
Jan 05, 2022 1541 1556 1498 1513 253,964 -38.78(-2.50%)
Jan 04, 2022 1742 1742 1540 1552 390,885 -189.46(-10.88%)
Dec 31, 2021 1742 1742 1742 0 -39.82(-2.24%)
Dec 30, 2021 1776 1833 1776 1782 156,278 +0.04(+0.00%)
Dec 29, 2021 1770 1791 1730 1781 162,865 -32.08(-1.77%)
Dec 24, 2021 1814 1814 1814 0 -26.45(-1.44%)
Dec 23, 2021 1788 1848 1773 1840 138,957 +63.33(+3.56%)
Dec 22, 2021 1765 1787 1745 1777 144,806 +6.51(+0.37%)
Dec 21, 2021 1703 1771 1687 1770 154,336 +107.95(+6.49%)
Dec 20, 2021 1694 1711 1650 1662 144,553 -43.16(-2.53%)
Dec 17, 2021 1672 1732 1645 1705 447,966 +11.68(+0.69%)
Dec 16, 2021 1815 1815 1661 1694 307,372 -59.90(-3.42%)
Dec 15, 2021 1741 1765 1665 1754 367,763 +13.12(+0.75%)
Dec 14, 2021 1762 1798 1710 1740 190,801 -51.68(-2.88%)
Dec 13, 2021 1840 1880 1758 1792 289,551 -65.07(-3.50%)
Dec 10, 2021 1908 1945 1836 1857 159,875 -41.90(-2.21%)
Dec 09, 2021 1910 1945 1886 1899 113,049 -23.17(-1.21%)
Dec 08, 2021 1898 1940 1886 1922 135,841 -2.18(-0.11%)
Dec 07, 2021 1860 1943 1859 1924 230,801 +100.94(+5.54%)
Dec 06, 2021 1767 1826 1720 1824 207,095 +13.86(+0.77%)
Dec 03, 2021 1860 1876 1743 1810 223,165 -44.23(-2.39%)
Dec 02, 2021 1874 1902 1835 1854 183,350 -19.35(-1.03%)
Dec 01, 2021 1980 1982 1870 1873 224,285 -67.78(-3.49%)
Nov 30, 2021 2037 2074 1936 1941 319,466 -58.97(-2.95%)
Nov 29, 2021 2013 2019 1948 2000 197,223 -3.95(-0.20%)
Nov 26, 2021 2100 2120 2001 2004 167,707 -71.09(-3.43%)
Nov 25, 2021 2084 2107 2046 2075 58,567 +15.04(+0.73%)
Nov 24, 2021 1979 2079 1955 2060 238,541 +66.06(+3.31%)
Nov 23, 2021 2027 2047 1950 1994 180,381 -33.73(-1.66%)
Nov 22, 2021 2165 2165 2006 2028 205,822 -112.15(-5.24%)
Nov 19, 2021 2165 2229 2132 2140 140,213 +21.35(+1.01%)
Nov 18, 2021 2074 2122 2110 2118 118,879 +52.48(+2.54%)
Nov 17, 2021 2088 2107 2064 2066 122,305 -38.68(-1.84%)
Nov 16, 2021 2070 2147 2045 2105 123,805 +31.85(+1.54%)
Nov 15, 2021 2066 2129 2045 2073 169,404 -22.19(-1.06%)
Nov 12, 2021 1898 2101 1898 2095 324,499 +217.36(+11.58%)
Nov 11, 2021 1880 1903 1874 1878 75,237 +34.82(+1.89%)
Nov 10, 2021 1914 1843 106,353 -92.47(-4.78%)
Nov 09, 2021 1917 1946 1897 1935 94,921 +24.56(+1.29%)
Nov 08, 2021 1915 1948 1902 1911 103,361 +8.17(+0.43%)
Nov 05, 2021 1925 1929 1881 1903 139,497 -17.07(-0.89%)
Nov 04, 2021 1870 1930 1862 1920 152,353 +68.24(+3.69%)
Nov 03, 2021 1859 1860 1807 1851 64,842 +20.11(+1.10%)
Nov 02, 2021 1890 1903 1825 1831 151,914 -58.54(-3.10%)
Nov 01, 2021 1823 1894 1838 1890 235,845 +82.81(+4.58%)
Oct 29, 2021 1772 1842 1756 1807 192,242 +6.98(+0.39%)
Oct 28, 2021 1661 1851 1647 1800 384,587 +118.37(+7.04%)
Oct 27, 2021 1708 1711 1652 1682 150,615 -6.96(-0.41%)
Oct 26, 2021 1771 1689 180,163 -77.22(-4.37%)
Oct 25, 2021 1766 1782 1730 1766 123,966 +1.52(+0.09%)
Oct 22, 2021 1819 1819 1739 1764 187,343 -86.25(-4.66%)
Oct 21, 2021 1818 1863 1815 1851 65,557 +16.53(+0.90%)
Oct 20, 2021 1852 1856 1803 1834 75,717 -2.77(-0.15%)
Oct 19, 2021 1829 1854 1820 1837 85,486 +22.55(+1.24%)
Oct 18, 2021 1758 1815 1757 1814 77,082 +50.90(+2.89%)
Oct 15, 2021 1755 1770 1730 1763 70,499 +21.74(+1.25%)
Oct 14, 2021 1760 1764 1735 1742 60,896 +0.96(+0.06%)
Oct 13, 2021 1713 1741 1706 1741 76,983 +49.75(+2.94%)
Oct 12, 2021 1709 1718 1684 1691 123,844 -26.42(-1.54%)
Oct 08, 2021 1717 1717 1717 0 -39.47(-2.25%)
Oct 07, 2021 1729 1763 1719 1757 130,389 +58.32(+3.43%)
Oct 06, 2021 1654 1710 1650 1698 125,975 +42.48(+2.57%)
Oct 05, 2021 1655 1702 1655 1656 102,684 +1.26(+0.08%)
Oct 04, 2021 1675 1675 1617 1655 127,218 -52.32(-3.06%)
Oct 01, 2021 1714 1735 1693 1707 103,834 -12.15(-0.71%)
Sep 30, 2021 1725 1747 1713 1719 141,511 +1.31(+0.08%)
Sep 29, 2021 1750 1769 1711 1718 121,105 -16.99(-0.98%)
Sep 28, 2021 1790 1801 1726 1735 176,995 -87.78(-4.82%)
Sep 27, 2021 1810 1832 1790 1823 146,002 -5.61(-0.31%)
Sep 24, 2021 1862 1868 1809 1828 79,616 -38.96(-2.09%)
Sep 23, 2021 1865 1876 1845 1867 57,571 -4.67(-0.25%)
Sep 22, 2021 1850 1874 1837 1872 105,509 +28.62(+1.55%)
Sep 21, 2021 1856 1856 1827 1843 131,197 +7.70(+0.42%)
Sep 20, 2021 1850 1877 1800 1836 174,966 -59.63(-3.15%)
Sep 17, 2021 1846 1896 1844 1895 476,773 +24.94(+1.33%)
Sep 16, 2021 1861 1875 1839 1870 77,817 +8.88(+0.48%)
Sep 15, 2021 1850 1866 1814 1861 115,593 +22.47(+1.22%)
Sep 14, 2021 1866 1874 1831 1839 190,101 -27.74(-1.49%)
Sep 13, 2021 1898 1898 1815 1867 243,528 -15.12(-0.80%)
Sep 10, 2021 1914 1914 1875 1882 82,190 -20.02(-1.05%)
Sep 09, 2021 1883 1922 1883 1902 96,048 +26.55(+1.42%)
Sep 08, 2021 1942 1947 1871 1875 145,209 -69.51(-3.57%)
Sep 07, 2021 1957 1967 1924 1945 125,080 -1.70(-0.09%)
Sep 03, 2021 1946 1946 1946 0 +11.53(+0.60%)
Sep 02, 2021 1943 1993 1933 1935 115,987 -7.61(-0.39%)
Sep 01, 2021 1934 1958 1919 1943 78,814 +15.97(+0.83%)
Aug 31, 2021 1960 1962 1919 1927 144,660 -25.41(-1.30%)
Aug 30, 2021 1940 1965 1925 1952 57,384 +17.86(+0.92%)
Aug 27, 2021 1928 1944 1921 1934 69,591 +13.71(+0.71%)
Aug 26, 2021 1949 1963 1920 1920 61,454 -33.00(-1.69%)
Aug 25, 2021 1948 1965 1908 1953 120,329 +13.62(+0.70%)
Aug 24, 2021 1904 1967 1904 1940 113,039 +63.50(+3.38%)
Aug 23, 2021 1851 1881 1845 1876 59,177 +14.36(+0.77%)
Aug 20, 2021 1893 1914 1850 1862 107,401 -19.15(-1.02%)
Aug 19, 2021 1872 1916 1871 1881 67,049 -5.66(-0.30%)
Aug 18, 2021 1871 1910 1860 1887 91,620 +15.91(+0.85%)
Aug 17, 2021 1861 1882 1842 1871 80,503 -1.20(-0.06%)
Aug 16, 2021 1872 1925 1850 1872 92,664 -2.60(-0.14%)
Aug 13, 2021 1890 1890 1852 1875 57,718 -6.86(-0.36%)
Aug 12, 2021 1867 1895 1829 1882 72,883 +24.01(+1.29%)
Aug 11, 2021 1918 1921 1853 1858 89,440 -54.94(-2.87%)
Aug 10, 2021 1949 1990 1898 1912 238,923 -36.43(-1.87%)
Aug 09, 2021 1902 1950 1896 1949 344,456 +33.41(+1.74%)
Aug 06, 2021 1920 1943 1888 1915 111,758 -16.21(-0.84%)
Aug 05, 2021 1955 1967 1923 1932 132,457 -20.64(-1.06%)
Aug 04, 2021 1918 1955 1903 1952 92,954 +42.23(+2.21%)
Aug 03, 2021 1938 1956 1883 1910 175,295 +37.08(+1.98%)
Jul 30, 2021 1873 1873 1873 0 -26.38(-1.39%)
Jul 29, 2021 1904 1938 1878 1899 160,689 -31.28(-1.62%)
Jul 28, 2021 1981 1988 1887 1931 222,593 -27.64(-1.41%)
Jul 27, 2021 1995 2014 1904 1958 252,827 -29.42(-1.48%)
Jul 26, 2021 2073 2076 1980 1988 220,787 -80.73(-3.90%)
Jul 23, 2021 2022 2070 2009 2068 159,638 +64.94(+3.24%)
Jul 22, 2021 1975 2014 1972 2004 161,473 +31.50(+1.60%)
Jul 21, 2021 1930 1973 1920 1972 169,808 +37.07(+1.92%)
Jul 20, 2021 1881 1944 1862 1935 184,968 +59.82(+3.19%)
Jul 19, 2021 1799 1883 1777 1875 192,435 +55.49(+3.05%)
Jul 16, 2021 1822 1840 1800 1820 119,301 +4.84(+0.27%)
Jul 15, 2021 1856 1858 1791 1815 121,096 -15.25(-0.83%)
Jul 14, 2021 1912 1930 1825 1830 157,870 -69.82(-3.68%)
Jul 13, 2021 1870 1919 1867 1900 97,681 +37.62(+2.02%)
Jul 12, 2021 1884 1913 1841 1862 86,231 -0.73(-0.04%)
Jul 09, 2021 1838 1864 1822 1863 102,607 +24.94(+1.36%)
Jul 08, 2021 1850 1881 1821 1838 163,580 -60.63(-3.19%)
Jul 07, 2021 1936 1975 1886 1899 191,284 -17.70(-0.92%)
Jul 06, 2021 1815 1918 1815 1916 200,784 +102.18(+5.63%)
Jul 05, 2021 1813 1819 1803 1814 29,689 +5.93(+0.33%)
Jul 02, 2021 1813 1850 1787 1808 91,386 -4.62(-0.25%)
Jun 30, 2021 1813 1813 1813 0 -25.90(-1.41%)
Jun 29, 2021 1856 1874 1827 1839 97,209 -5.90(-0.32%)
Jun 28, 2021 1831 1880 1825 1845 102,713 +32.25(+1.78%)
Jun 25, 2021 1829 1829 1757 1812 134,358 -10.42(-0.57%)
Jun 24, 2021 1860 1881 1817 1823 152,317 -25.25(-1.37%)
Jun 23, 2021 1852 1880 1837 1848 121,045 -2.27(-0.12%)
Jun 22, 2021 1832 1875 1816 1850 186,219 +26.66(+1.46%)
Jun 21, 2021 1830 1920 1801 1824 290,659 +3.33(+0.18%)
Jun 18, 2021 1786 1846 1775 1820 522,524 +30.36(+1.70%)
Jun 17, 2021 1671 1805 1667 1790 244,542 +119.54(+7.16%)
Jun 16, 2021 1616 1685 1609 1670 205,640 +58.36(+3.62%)
Jun 15, 2021 1598 1642 1567 1612 163,395 +26.28(+1.66%)
Jun 14, 2021 1518 1591 1516 1586 153,618 +67.75(+4.46%)
Jun 11, 2021 1493 1519 1492 1518 74,104 +24.83(+1.66%)
Jun 10, 2021 1472 1496 1450 1493 75,641 +21.23(+1.44%)
Jun 09, 2021 1487 1498 1472 1472 56,137 -16.26(-1.09%)
Jun 08, 2021 1496 1514 1465 1488 105,839 +5.34(+0.36%)
Jun 07, 2021 1460 1488 1435 1483 183,845 +25.79(+1.77%)
Jun 04, 2021 1457 1480 1453 1457 68,052 +8.19(+0.57%)
Jun 03, 2021 1475 1487 1447 1449 115,959 -30.51(-2.06%)
Jun 02, 2021 1522 1523 1469 1479 118,553 -31.25(-2.07%)
Jun 01, 2021 1512 1538 1495 1511 153,922 +30.40(+2.05%)
May 31, 2021 1509 1509 1479 1480 68,660 -22.10(-1.47%)
May 28, 2021 1510 1536 1500 1502 119,112 +9.60(+0.64%)
May 27, 2021 1490 1516 1468 1493 325,709 -6.58(-0.44%)
May 26, 2021 1515 1535 1492 1499 119,478 +2.72(+0.18%)
May 25, 2021 1526 1542 1485 1497 177,942 +22.90(+1.55%)
May 21, 2021 1474 1474 1474 0 +9.44(+0.64%)
May 20, 2021 1426 1476 1417 1464 154,809 +45.12(+3.18%)
May 19, 2021 1325 1420 1325 1419 216,398 +53.57(+3.92%)
May 18, 2021 1330 1388 1321 1366 161,343 +43.05(+3.25%)
May 17, 2021 1310 1343 1295 1323 88,701 +8.13(+0.62%)
May 14, 2021 1285 1318 1264 1314 118,156 +39.48(+3.10%)
May 13, 2021 1340 1345 1252 1275 169,200 -40.50(-3.08%)
May 12, 2021 1310 1334 1280 1315 138,843 -27.40(-2.04%)
May 11, 2021 1252 1355 1249 1343 203,477 +39.61(+3.04%)
May 10, 2021 1339 1339 1286 1303 234,559 -42.08(-3.13%)
May 07, 2021 1359 1373 1332 1345 162,215 +20.87(+1.58%)
May 06, 2021 1360 1370 1303 1324 190,627 -51.56(-3.75%)
May 05, 2021 1411 1418 1365 1376 152,323 -29.61(-2.11%)
May 04, 2021 1370 1408 1325 1406 163,020 +30.66(+2.23%)
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.