Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc (NY: SNAP )

14.55 +3.15 (+27.63%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2023 10.92 11.26 10.80 11.21 22,284,236 +0.30(+2.75%)
Mar 30, 2023 10.85 11.00 10.67 10.91 22,169,084 +0.13(+1.21%)
Mar 29, 2023 11.18 11.19 10.64 10.78 38,758,876 -0.28(-2.53%)
Mar 28, 2023 11.61 11.70 10.88 11.06 31,779,362 -0.68(-5.79%)
Mar 27, 2023 11.65 12.09 11.56 11.74 25,434,450 +0.18(+1.56%)
Mar 24, 2023 11.45 11.73 11.32 11.56 19,236,696 +0.17(+1.49%)
Mar 23, 2023 11.56 12.11 11.16 11.39 39,588,920 +0.34(+3.08%)
Mar 22, 2023 11.35 11.70 11.02 11.05 21,156,684 -0.33(-2.90%)
Mar 21, 2023 10.75 11.47 10.73 11.38 23,396,616 +0.72(+6.75%)
Mar 20, 2023 10.75 10.92 10.47 10.66 17,635,240 -0.04(-0.37%)
Mar 17, 2023 10.87 10.95 10.40 10.70 34,496,176 -0.39(-3.52%)
Mar 16, 2023 10.75 11.18 10.38 11.09 52,498,584 +0.75(+7.25%)
Mar 15, 2023 10.13 10.37 9.860 10.34 22,026,952 -0.03(-0.29%)
Mar 14, 2023 10.55 10.70 10.19 10.37 26,519,984 +0.14(+1.37%)
Mar 13, 2023 10.19 10.51 9.950 10.23 27,205,714 -0.11(-1.06%)
Mar 10, 2023 10.65 10.70 10.22 10.34 23,700,992 -0.32(-3.00%)
Mar 09, 2023 11.08 11.35 10.58 10.66 25,891,396 -0.39(-3.53%)
Mar 08, 2023 11.28 11.49 10.98 11.05 36,596,552 -0.67(-5.72%)
Mar 07, 2023 11.71 12.67 11.69 11.72 67,794,120 +0.06(+0.51%)
Mar 06, 2023 10.87 12.18 10.83 11.66 81,335,520 +1.01(+9.48%)
Mar 03, 2023 10.19 10.70 10.17 10.65 24,546,616 +0.55(+5.45%)
Mar 02, 2023 9.900 10.14 9.880 10.10 17,552,816 -0.04(-0.39%)
Mar 01, 2023 10.15 10.33 10.03 10.14 22,427,616 -0.01(-0.10%)
Feb 28, 2023 9.970 10.25 9.930 10.15 32,466,556 +0.27(+2.73%)
Feb 27, 2023 10.08 10.25 9.820 9.880 26,025,164 +0.07(+0.71%)
Feb 24, 2023 9.850 9.940 9.680 9.810 20,102,176 -0.29(-2.87%)
Feb 23, 2023 10.05 10.24 9.881 10.10 23,892,816 +0.20(+2.02%)
Feb 22, 2023 9.860 9.990 9.750 9.900 17,674,970 +0.09(+0.92%)
Feb 21, 2023 10.14 10.26 9.790 9.810 28,663,300 -0.55(-5.31%)
Feb 17, 2023 10.58 10.68 10.17 10.36 35,737,516 -0.37(-3.45%)
Feb 16, 2023 10.94 11.39 10.69 10.73 50,047,904 -0.53(-4.71%)
Feb 15, 2023 10.85 11.28 10.82 11.26 23,075,124 +0.41(+3.78%)
Feb 14, 2023 10.64 11.10 10.54 10.85 29,201,912 +0.14(+1.31%)
Feb 13, 2023 10.80 11.15 10.63 10.71 25,804,156 +0.06(+0.56%)
Feb 10, 2023 10.80 10.94 10.48 10.65 25,605,058 -0.33(-3.01%)
Feb 09, 2023 11.80 11.83 10.89 10.98 34,632,568 -0.58(-5.02%)
Feb 08, 2023 12.17 12.29 11.55 11.56 33,317,720 -0.65(-5.32%)
Feb 07, 2023 12.21 12.44 11.82 12.21 53,376,744 +0.14(+1.16%)
Feb 06, 2023 10.91 12.16 10.87 12.07 63,763,168 +1.07(+9.73%)
Feb 03, 2023 10.87 11.61 10.78 11.00 44,763,336 -0.40(-3.51%)
Feb 02, 2023 10.80 11.68 10.62 11.40 81,579,432 +1.03(+9.93%)
Feb 01, 2023 10.07 10.47 9.850 10.37 117,769,920 -1.19(-10.29%)
Jan 31, 2023 11.26 11.57 11.18 11.56 72,459,016 +0.47(+4.24%)
Jan 30, 2023 10.80 11.16 10.69 11.09 41,176,784 +0.18(+1.65%)
Jan 27, 2023 10.20 11.01 10.10 10.91 52,512,188 +0.72(+7.07%)
Jan 26, 2023 9.990 10.34 9.890 10.19 29,714,728 +0.52(+5.38%)
Jan 25, 2023 10.00 10.07 9.510 9.670 42,912,296 -0.59(-5.75%)
Jan 24, 2023 10.17 10.47 8.080 10.26 19,746,482 +0.06(+0.59%)
Jan 23, 2023 9.960 10.37 9.795 10.20 21,263,396 +0.21(+2.10%)
Jan 20, 2023 9.690 10.00 9.475 9.990 23,493,462 +0.37(+3.85%)
Jan 19, 2023 9.330 9.750 9.305 9.620 23,384,200 +0.21(+2.23%)
Jan 18, 2023 9.770 9.850 9.250 9.410 23,551,996 -0.26(-2.69%)
Jan 17, 2023 9.730 9.800 9.300 9.670 29,719,894 -0.13(-1.33%)
Jan 13, 2023 9.500 9.815 9.400 9.800 16,051,061 +0.16(+1.66%)
Jan 12, 2023 9.750 9.910 9.355 9.640 21,723,704 -0.02(-0.21%)
Jan 11, 2023 9.460 9.750 9.300 9.660 24,124,506 +0.24(+2.55%)
Jan 10, 2023 9.120 9.438 9.090 9.420 18,583,464 +0.22(+2.39%)
Jan 09, 2023 9.390 9.520 9.200 9.200 16,618,677 -0.02(-0.22%)
Jan 06, 2023 9.220 9.445 8.900 9.220 24,456,942 +0.08(+0.88%)
Jan 05, 2023 9.150 9.370 8.920 9.140 21,024,798 -0.16(-1.72%)
Jan 04, 2023 9.150 9.310 9.000 9.300 26,070,428 +0.45(+5.08%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.