Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Shopify Inc (NY: SHOP )

70.12 +0.45 (+0.65%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 71.00 71.63 68.79 69.67 11,091,990 +0.16(+0.23%)
Apr 18, 2024 69.33 70.95 68.15 69.51 7,354,523 +0.10(+0.14%)
Apr 17, 2024 69.50 71.00 68.97 69.41 8,372,652 +0.71(+1.03%)
Apr 16, 2024 68.47 69.34 68.02 68.70 9,246,849 +0.13(+0.19%)
Apr 15, 2024 70.00 70.41 68.39 68.57 8,732,343 -1.43(-2.04%)
Apr 12, 2024 70.89 71.15 69.19 70.00 11,042,556 -1.57(-2.19%)
Apr 11, 2024 71.98 72.27 70.49 71.57 11,726,143 -0.41(-0.57%)
Apr 10, 2024 72.80 73.12 71.59 71.98 8,009,601 -2.94(-3.92%)
Apr 09, 2024 74.36 75.08 73.50 74.92 4,361,683 +0.54(+0.73%)
Apr 08, 2024 75.21 75.46 73.32 74.38 7,051,210 -0.90(-1.20%)
Apr 05, 2024 74.60 75.99 73.69 75.28 6,588,204 +0.47(+0.63%)
Apr 04, 2024 75.61 77.07 74.56 74.81 8,528,098 -0.83(-1.10%)
Apr 03, 2024 78.28 79.29 75.13 75.64 9,933,398 -2.48(-3.17%)
Apr 02, 2024 76.61 78.60 75.95 78.12 6,689,197 -0.07(-0.09%)
Apr 01, 2024 77.35 78.63 76.28 78.19 6,587,982 +1.02(+1.32%)
Mar 28, 2024 78.80 77.71 77.00 77.17 4,260,978 -1.45(-1.84%)
Mar 27, 2024 79.35 79.38 77.46 78.62 4,398,704 +0.09(+0.11%)
Mar 26, 2024 79.04 79.75 77.75 78.53 4,441,999 +0.11(+0.14%)
Mar 25, 2024 78.10 79.56 77.73 78.42 4,593,130 -0.30(-0.38%)
Mar 22, 2024 78.89 80.37 78.38 78.72 4,561,276 -0.87(-1.09%)
Mar 21, 2024 81.66 83.39 79.56 79.59 11,340,051 -1.74(-2.14%)
Mar 20, 2024 77.53 81.62 77.28 81.33 6,770,482 +3.80(+4.90%)
Mar 19, 2024 76.73 78.53 75.30 77.53 5,736,019 +0.01(+0.01%)
Mar 18, 2024 78.00 78.00 76.26 77.52 5,441,266 +0.37(+0.48%)
Mar 15, 2024 78.23 79.07 76.76 77.15 5,821,645 -1.27(-1.62%)
Mar 14, 2024 78.53 79.80 77.36 78.42 7,243,730 -0.26(-0.33%)
Mar 13, 2024 76.19 79.40 76.10 78.68 10,972,537 +2.32(+3.04%)
Mar 12, 2024 75.95 76.69 74.58 76.36 5,663,507 +1.39(+1.85%)
Mar 11, 2024 75.60 76.29 74.44 74.97 5,203,306 -1.19(-1.56%)
Mar 08, 2024 76.08 79.58 76.08 76.16 10,444,354 +0.83(+1.10%)
Mar 07, 2024 74.26 75.96 73.20 75.33 7,583,512 +1.32(+1.78%)
Mar 06, 2024 74.18 74.85 72.92 74.01 5,752,617 +0.54(+0.73%)
Mar 05, 2024 74.80 74.93 72.64 73.47 8,685,547 -2.30(-3.04%)
Mar 04, 2024 76.47 76.53 73.99 75.77 7,388,265 -0.82(-1.07%)
Mar 01, 2024 77.11 78.66 76.31 76.59 7,800,951 +0.22(+0.29%)
Feb 29, 2024 76.27 77.14 75.03 76.37 6,690,351 +0.81(+1.07%)
Feb 28, 2024 75.56 76.19 74.73 75.56 5,238,483 -1.07(-1.40%)
Feb 27, 2024 77.56 77.62 75.90 76.63 7,449,670 -0.93(-1.20%)
Feb 26, 2024 76.31 78.25 76.21 77.56 8,927,161 +1.32(+1.73%)
Feb 23, 2024 75.05 76.80 73.85 76.24 10,237,187 +1.21(+1.61%)
Feb 22, 2024 78.28 78.83 74.87 75.03 11,287,706 -0.56(-0.74%)
Feb 21, 2024 77.00 78.06 74.67 75.59 10,529,615 -3.03(-3.85%)
Feb 20, 2024 79.95 80.58 77.72 78.62 10,345,452 -2.67(-3.28%)
Feb 16, 2024 82.25 83.67 80.35 81.29 13,711,933 -2.71(-3.23%)
Feb 15, 2024 80.24 84.05 79.60 84.00 15,462,363 +3.33(+4.13%)
Feb 14, 2024 79.11 80.70 77.48 80.67 17,997,120 +3.49(+4.52%)
Feb 13, 2024 77.80 83.49 77.01 77.18 39,979,320 -11.94(-13.40%)
Feb 12, 2024 91.40 91.57 88.98 89.12 17,096,460 -1.60(-1.76%)
Feb 09, 2024 90.00 91.21 88.92 90.72 11,356,927 +2.85(+3.24%)
Feb 08, 2024 85.03 91.44 84.90 87.87 20,825,304 +2.70(+3.17%)
Feb 07, 2024 82.10 85.46 81.80 85.17 13,231,745 +3.61(+4.43%)
Feb 06, 2024 81.40 82.04 79.77 81.56 5,548,313 +0.16(+0.20%)
Feb 05, 2024 82.44 82.80 80.03 81.40 8,551,471 -1.53(-1.84%)
Feb 02, 2024 81.00 83.03 79.33 82.93 17,659,272 +6.21(+8.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.