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

Slack Technologies Inc (NY: WORK )

N/A UNCHANGED
Last Price Updated: 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 20, 2021 45.20 45.20 45.20 0 +0.04(+0.09%)
Jul 19, 2021 45.08 45.22 44.87 45.16 29,417,448 +0.46(+1.03%)
Jul 16, 2021 44.62 44.87 44.61 44.70 4,207,791 +0.13(+0.29%)
Jul 15, 2021 43.97 44.81 43.42 44.57 11,546,071 +0.57(+1.30%)
Jul 14, 2021 44.04 44.30 43.81 44.00 7,475,228 +0.02(+0.05%)
Jul 13, 2021 43.96 44.23 43.84 43.98 5,166,561 +0.01(+0.02%)
Jul 12, 2021 44.57 44.64 43.83 43.97 3,686,155 -0.50(-1.12%)
Jul 09, 2021 44.05 44.53 43.84 44.47 4,464,555 +0.18(+0.41%)
Jul 08, 2021 44.03 44.31 43.81 44.29 4,811,835 -0.27(-0.61%)
Jul 07, 2021 44.79 44.85 44.43 44.56 4,145,161 -0.01(-0.02%)
Jul 06, 2021 44.70 44.92 44.47 44.57 8,166,176 -0.09(-0.20%)
Jul 02, 2021 44.28 44.74 44.26 44.66 2,498,652 +0.42(+0.95%)
Jul 01, 2021 44.25 44.60 44.11 44.24 6,187,434 -0.06(-0.14%)
Jun 30, 2021 44.75 44.75 44.30 44.30 6,067,847 -0.43(-0.96%)
Jun 29, 2021 44.51 44.78 44.41 44.73 5,112,832 +0.18(+0.40%)
Jun 28, 2021 44.36 44.74 44.33 44.55 4,699,730 +0.35(+0.79%)
Jun 25, 2021 44.24 44.25 43.67 44.20 12,642,850 -0.01(-0.02%)
Jun 24, 2021 44.35 44.59 44.15 44.21 2,788,816 +0.04(+0.09%)
Jun 23, 2021 44.27 44.45 44.09 44.17 2,646,705 -0.11(-0.25%)
Jun 22, 2021 44.57 44.58 44.17 44.28 3,128,742 -0.29(-0.65%)
Jun 21, 2021 44.27 44.58 44.03 44.57 3,964,089 +0.32(+0.72%)
Jun 18, 2021 44.40 44.64 44.15 44.25 7,200,298 -0.25(-0.56%)
Jun 17, 2021 44.21 44.77 44.16 44.50 3,972,222 +0.19(+0.43%)
Jun 16, 2021 44.50 44.81 44.23 44.31 5,630,238 -0.32(-0.72%)
Jun 15, 2021 44.90 44.90 44.59 44.63 2,314,558 -0.26(-0.58%)
Jun 14, 2021 44.35 44.99 44.35 44.89 2,954,480 +0.41(+0.92%)
Jun 11, 2021 44.31 44.50 44.30 44.48 3,234,891 +0.02(+0.04%)
Jun 10, 2021 44.17 44.49 43.97 44.46 3,124,876 +0.44(+1.00%)
Jun 09, 2021 44.25 44.32 44.01 44.02 3,098,041 -0.01(-0.02%)
Jun 08, 2021 44.40 44.67 43.94 44.03 6,290,246 -0.30(-0.68%)
Jun 07, 2021 44.09 44.42 44.02 44.33 4,441,278 +0.16(+0.36%)
Jun 04, 2021 43.85 44.22 43.73 44.17 4,831,907 +0.53(+1.21%)
Jun 03, 2021 43.54 43.65 43.34 43.64 4,171,700 -0.06(-0.14%)
Jun 02, 2021 43.61 44.01 43.61 43.70 4,762,346 -0.14(-0.32%)
Jun 01, 2021 44.10 44.12 43.62 43.84 6,944,978 -0.20(-0.45%)
May 28, 2021 43.89 44.24 43.74 44.04 8,505,411 +1.19(+2.78%)
May 27, 2021 43.07 43.15 42.73 42.85 5,344,783 -0.28(-0.65%)
May 26, 2021 43.09 43.30 43.02 43.13 3,262,477 +0.12(+0.28%)
May 25, 2021 43.04 43.15 42.84 43.01 3,226,575 +0.05(+0.12%)
May 24, 2021 42.75 43.01 42.61 42.96 3,494,938 +0.38(+0.89%)
May 21, 2021 42.60 42.62 42.34 42.58 3,573,379 +0.12(+0.28%)
May 20, 2021 41.96 42.77 41.93 42.46 9,318,666 +0.77(+1.85%)
May 19, 2021 41.15 41.78 41.11 41.69 2,688,523 +0.47(+1.14%)
May 18, 2021 41.35 41.52 41.06 41.22 4,072,091 +0.06(+0.15%)
May 17, 2021 41.20 41.31 40.95 41.16 5,154,201 -0.15(-0.36%)
May 14, 2021 41.00 41.39 40.99 41.31 2,304,411 +0.53(+1.30%)
May 13, 2021 41.03 41.28 40.77 40.78 4,266,093 -0.04(-0.10%)
May 12, 2021 40.97 41.16 40.73 40.82 7,492,845 -0.42(-1.02%)
May 11, 2021 40.53 41.39 40.51 41.24 3,891,977 +0.20(+0.49%)
May 10, 2021 41.19 41.23 40.94 41.04 3,709,732 -0.19(-0.46%)
May 07, 2021 41.70 41.73 41.19 41.23 2,422,530 -0.17(-0.41%)
May 06, 2021 41.15 41.40 40.98 41.40 4,288,231 +0.16(+0.39%)
May 05, 2021 41.50 41.55 41.15 41.24 2,313,333 -0.06(-0.15%)
May 04, 2021 41.56 41.70 41.09 41.30 2,895,641 -0.51(-1.22%)
May 03, 2021 42.50 42.50 41.78 41.81 3,687,895 -0.59(-1.39%)
Apr 30, 2021 42.47 42.79 42.31 42.40 5,117,000 -0.31(-0.73%)
Apr 29, 2021 42.91 42.91 42.47 42.71 3,189,871 -0.08(-0.19%)
Apr 28, 2021 42.65 42.96 42.51 42.79 4,208,488 +0.14(+0.33%)
Apr 27, 2021 42.85 42.85 42.48 42.65 3,269,301 -0.10(-0.23%)
Apr 26, 2021 42.77 42.79 42.51 42.75 2,645,450 +0.19(+0.45%)
Apr 23, 2021 42.45 42.78 42.43 42.56 3,344,800 +0.15(+0.35%)
Apr 22, 2021 42.22 42.60 42.19 42.41 2,578,358 +0.07(+0.17%)
Apr 21, 2021 41.97 42.36 41.93 42.34 3,083,871 +0.24(+0.57%)
Apr 20, 2021 42.30 42.43 42.02 42.10 4,169,429 -0.20(-0.47%)
Apr 19, 2021 42.11 42.35 42.11 42.30 3,988,525 +0.07(+0.17%)
Apr 16, 2021 42.13 42.30 42.01 42.23 6,288,600 +0.20(+0.48%)
Apr 15, 2021 42.24 42.24 41.92 42.03 5,437,395 +0.22(+0.53%)
Apr 14, 2021 42.28 42.41 41.77 41.81 6,646,317 -0.49(-1.16%)
Apr 13, 2021 41.95 42.42 41.94 42.30 3,480,696 +0.36(+0.86%)
Apr 12, 2021 42.02 42.15 41.82 41.94 4,507,298 -0.35(-0.83%)
Apr 09, 2021 41.69 42.30 41.62 42.29 3,866,300 +0.62(+1.49%)
Apr 08, 2021 41.72 41.99 41.39 41.67 7,520,272 +0.17(+0.41%)
Apr 07, 2021 41.45 41.69 41.29 41.50 2,227,762 +0.09(+0.22%)
Apr 06, 2021 41.42 41.67 41.23 41.41 3,973,787 -0.07(-0.17%)
Apr 05, 2021 41.37 41.51 41.24 41.48 3,317,550 +0.23(+0.56%)
Apr 01, 2021 40.93 41.42 40.81 41.25 4,643,400 +0.62(+1.53%)
Mar 31, 2021 40.65 40.92 40.53 40.63 3,990,183 +0.13(+0.32%)
Mar 30, 2021 40.45 40.63 40.24 40.50 2,953,326 -0.08(-0.20%)
Mar 29, 2021 40.34 40.66 40.17 40.58 3,698,826 +0.21(+0.52%)
Mar 26, 2021 40.18 40.45 40.02 40.37 4,348,200 +0.32(+0.80%)
Mar 25, 2021 40.19 40.38 40.01 40.05 4,633,399 -0.40(-0.99%)
Mar 24, 2021 41.00 41.03 40.43 40.45 4,064,261 -0.52(-1.27%)
Mar 23, 2021 40.91 41.27 40.90 40.97 2,999,582 +0.17(+0.42%)
Mar 22, 2021 40.60 41.15 40.60 40.80 5,722,674 +0.00(+0.00%)
Mar 19, 2021 40.67 40.93 40.57 40.80 14,032,800 +0.27(+0.67%)
Mar 18, 2021 40.49 40.64 40.27 40.53 8,515,737 -0.15(-0.37%)
Mar 17, 2021 40.68 40.91 40.46 40.68 4,609,042 -0.11(-0.27%)
Mar 16, 2021 40.98 41.10 40.76 40.79 6,477,584 +0.14(+0.34%)
Mar 15, 2021 40.85 40.87 40.61 40.65 10,119,978 -0.12(-0.29%)
Mar 12, 2021 40.83 40.99 40.66 40.77 2,604,400 -0.33(-0.80%)
Mar 11, 2021 41.66 41.70 41.01 41.10 7,863,824 +0.39(+0.96%)
Mar 10, 2021 40.98 41.16 40.65 40.71 6,854,784 +0.01(+0.02%)
Mar 09, 2021 40.48 40.78 40.48 40.70 6,150,244 +0.67(+1.67%)
Mar 08, 2021 40.55 40.72 40.00 40.03 10,471,054 -0.42(-1.04%)
Mar 05, 2021 40.00 40.58 39.78 40.45 6,107,300 +0.50(+1.25%)
Mar 04, 2021 40.13 40.46 39.62 39.95 8,310,277 -0.30(-0.75%)
Mar 03, 2021 40.90 40.92 40.10 40.25 5,574,865 -0.67(-1.64%)
Mar 02, 2021 41.31 41.38 40.90 40.92 4,006,560 -0.19(-0.46%)
Mar 01, 2021 41.12 41.38 40.94 41.11 6,946,695 +0.18(+0.44%)
Feb 26, 2021 41.80 41.90 40.93 40.93 12,437,200 -0.87(-2.08%)
Feb 25, 2021 42.19 42.36 41.44 41.80 8,743,703 -0.55(-1.30%)
Feb 24, 2021 42.46 42.58 41.95 42.35 6,565,291 -0.07(-0.17%)
Feb 23, 2021 42.25 42.65 41.87 42.42 5,171,515 -0.44(-1.03%)
Feb 22, 2021 43.18 43.23 42.70 42.86 3,500,734 -0.44(-1.02%)
Feb 19, 2021 43.29 43.57 43.23 43.30 6,419,000 +0.06(+0.14%)
Feb 18, 2021 43.25 43.38 43.00 43.24 6,305,267 -0.22(-0.51%)
Feb 17, 2021 43.49 43.79 43.01 43.46 11,532,150 -0.82(-1.85%)
Feb 16, 2021 43.88 44.57 43.80 44.28 7,633,473 +0.59(+1.35%)
Feb 12, 2021 43.42 43.72 43.30 43.69 4,797,600 +0.12(+0.28%)
Feb 11, 2021 43.20 43.69 43.16 43.57 5,372,059 +0.51(+1.18%)
Feb 10, 2021 42.90 43.15 42.69 43.06 6,434,733 +0.13(+0.30%)
Feb 09, 2021 43.21 43.39 42.76 42.93 8,918,284 -0.31(-0.72%)
Feb 08, 2021 43.30 43.48 43.05 43.24 4,565,785 +0.00(+0.00%)
Feb 05, 2021 43.22 43.31 42.99 43.24 5,858,100 +0.21(+0.49%)
Feb 04, 2021 43.07 43.33 43.00 43.03 9,281,584 -0.01(-0.02%)
Feb 03, 2021 42.87 43.05 42.67 43.04 7,078,347 +0.31(+0.73%)
Feb 02, 2021 42.68 43.09 42.66 42.73 9,112,852 +0.22(+0.52%)
Feb 01, 2021 42.21 42.68 42.11 42.51 7,003,936 +0.34(+0.81%)
Jan 29, 2021 42.03 42.49 41.81 42.17 7,960,400 -0.07(-0.17%)
Jan 28, 2021 42.08 42.81 42.01 42.24 14,382,711 +0.19(+0.45%)
Jan 27, 2021 42.49 42.81 41.94 42.05 16,217,043 -0.73(-1.71%)
Jan 26, 2021 42.73 42.90 42.62 42.78 8,983,728 +0.16(+0.38%)
Jan 25, 2021 42.97 43.03 42.24 42.62 8,454,272 -0.03(-0.07%)
Jan 22, 2021 42.54 42.83 42.46 42.65 5,420,900 +0.23(+0.54%)
Jan 21, 2021 42.66 42.68 42.37 42.42 9,038,971 -0.21(-0.49%)
Jan 20, 2021 42.34 42.71 42.31 42.63 8,078,737 +0.56(+1.33%)
Jan 19, 2021 41.98 42.16 41.86 42.07 7,310,812 +0.27(+0.65%)
Jan 15, 2021 42.07 42.24 41.63 41.80 8,718,400 -0.12(-0.29%)
Jan 14, 2021 42.27 42.38 41.91 41.92 7,271,765 -0.37(-0.87%)
Jan 13, 2021 42.19 42.39 42.04 42.29 14,464,238 +0.15(+0.36%)
Jan 12, 2021 42.07 42.27 41.83 42.14 9,904,391 +0.07(+0.17%)
Jan 11, 2021 41.98 42.40 41.83 42.07 8,444,441 -0.28(-0.66%)
Jan 08, 2021 42.25 42.38 42.14 42.35 9,466,900 +0.23(+0.55%)
Jan 07, 2021 41.95 42.22 41.88 42.12 12,788,695 +0.33(+0.79%)
Jan 06, 2021 41.85 42.04 41.57 41.79 11,634,411 -0.22(-0.52%)
Jan 05, 2021 42.06 42.21 41.80 42.01 12,400,983 +0.02(+0.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.