Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Snap Inc (NY: SNAP )

12.16 -0.46 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 29, 2017 14.43 14.70 14.30 14.54 20,577,672 +0.09(+0.62%)
Sep 28, 2017 14.20 14.59 13.97 14.45 17,557,112 +0.33(+2.34%)
Sep 27, 2017 14.25 13.82 14.12 16,664,513 +0.21(+1.51%)
Sep 26, 2017 13.33 13.97 13.30 13.91 20,062,260 +0.69(+5.22%)
Sep 25, 2017 13.50 13.51 13.07 13.22 18,440,720 -0.48(-3.50%)
Sep 22, 2017 13.72 13.92 13.62 13.70 12,309,753 -0.07(-0.51%)
Sep 21, 2017 13.99 14.11 13.51 13.77 25,229,286 -0.39(-2.75%)
Sep 20, 2017 14.68 14.70 14.05 14.16 24,851,728 -0.56(-3.80%)
Sep 19, 2017 14.90 14.90 14.46 14.72 23,443,734 -0.20(-1.34%)
Sep 18, 2017 15.32 15.33 14.81 14.92 20,929,872 -0.33(-2.16%)
Sep 15, 2017 14.99 15.31 14.93 15.25 34,145,892 +0.34(+2.28%)
Sep 14, 2017 14.95 15.18 14.82 14.91 16,322,124 -0.12(-0.80%)
Sep 13, 2017 15.20 15.33 14.86 15.03 24,115,114 -0.10(-0.66%)
Sep 12, 2017 15.25 15.75 15.03 15.13 48,939,064 -0.14(-0.92%)
Sep 11, 2017 15.25 15.57 14.89 15.27 32,989,656 -0.07(-0.46%)
Sep 08, 2017 15.17 15.80 15.10 15.34 36,588,464 +0.19(+1.25%)
Sep 07, 2017 14.43 15.58 14.40 15.15 45,541,712 +0.65(+4.48%)
Sep 06, 2017 14.42 14.54 14.17 14.50 23,117,096 +0.01(+0.07%)
Sep 05, 2017 14.28 14.57 14.09 14.49 21,338,636 +0.22(+1.54%)
Sep 01, 2017 14.50 14.50 14.07 14.27 26,055,748 -0.24(-1.65%)
Aug 31, 2017 14.98 15.05 14.51 14.51 23,072,778 -0.45(-3.01%)
Aug 30, 2017 14.92 15.11 14.76 14.96 22,473,204 -0.03(-0.20%)
Aug 29, 2017 15.05 15.31 14.88 14.99 20,696,944 -0.20(-1.32%)
Aug 28, 2017 14.80 15.26 14.77 15.19 27,993,548 +0.41(+2.77%)
Aug 25, 2017 14.62 14.85 14.45 14.78 23,066,766 +0.25(+1.72%)
Aug 24, 2017 15.24 15.34 14.43 14.53 30,654,852 -0.56(-3.71%)
Aug 23, 2017 14.55 15.13 14.38 15.09 65,723,940 +0.56(+3.85%)
Aug 22, 2017 13.85 14.56 13.81 14.53 38,113,896 +0.95(+7.00%)
Aug 21, 2017 14.27 14.59 13.35 13.58 44,255,424 -0.43(-3.07%)
Aug 18, 2017 13.30 14.25 13.26 14.01 46,204,708 +0.66(+4.94%)
Aug 17, 2017 12.95 13.50 12.95 13.35 36,183,720 +0.23(+1.75%)
Aug 16, 2017 12.50 13.25 12.48 13.12 33,249,994 +0.38(+2.98%)
Aug 15, 2017 13.05 13.30 12.66 12.74 43,522,968 +0.14(+1.11%)
Aug 14, 2017 11.49 13.14 11.28 12.60 84,767,296 +0.77(+6.51%)
Aug 11, 2017 12.00 12.34 11.77 11.83 83,853,248 -1.94(-14.09%)
Aug 10, 2017 13.58 13.96 13.26 13.77 57,515,372 +0.21(+1.55%)
Aug 09, 2017 12.96 13.65 12.78 13.56 26,822,584 +0.54(+4.15%)
Aug 08, 2017 13.28 13.29 12.82 13.02 30,025,622 -0.37(-2.76%)
Aug 07, 2017 13.86 14.06 13.24 13.39 34,022,084 -0.13(-0.96%)
Aug 04, 2017 13.17 13.70 12.83 13.52 53,080,708 +0.59(+4.56%)
Aug 03, 2017 12.65 13.15 11.90 12.93 61,523,308 +0.28(+2.21%)
Aug 02, 2017 13.22 13.25 12.52 12.65 25,283,900 -0.45(-3.44%)
Aug 01, 2017 13.77 13.77 13.07 13.10 27,622,760 -0.57(-4.17%)
Jul 31, 2017 13.42 13.98 13.10 13.67 48,950,136 -0.14(-1.01%)
Jul 28, 2017 13.90 14.03 13.50 13.81 16,735,539 -0.19(-1.36%)
Jul 27, 2017 13.15 14.10 13.14 14.00 27,157,120 +0.60(+4.48%)
Jul 26, 2017 13.74 13.82 13.40 13.40 21,587,210 -0.49(-3.53%)
Jul 25, 2017 14.06 14.11 13.65 13.89 15,148,363 -0.19(-1.35%)
Jul 24, 2017 14.45 14.48 14.02 14.08 14,757,648 -0.40(-2.76%)
Jul 21, 2017 14.80 14.84 14.34 14.48 14,252,724 -0.41(-2.75%)
Jul 20, 2017 15.05 15.14 14.72 14.89 11,860,941 -0.08(-0.53%)
Jul 19, 2017 14.86 15.24 14.80 14.97 14,390,127 +0.24(+1.63%)
Jul 18, 2017 15.17 15.25 14.63 14.73 19,922,966 -0.40(-2.64%)
Jul 17, 2017 15.30 15.43 15.12 15.13 13,276,811 -0.14(-0.92%)
Jul 14, 2017 15.44 15.58 15.27 15.27 14,645,605 -0.42(-2.68%)
Jul 13, 2017 15.78 15.97 15.56 15.69 21,584,892 +0.45(+2.95%)
Jul 12, 2017 15.54 15.75 15.21 15.24 19,521,920 -0.23(-1.49%)
Jul 11, 2017 16.33 16.36 15.44 15.47 41,900,400 -1.52(-8.95%)
Jul 10, 2017 17.16 17.21 16.95 16.99 8,564,204 -0.19(-1.11%)
Jul 07, 2017 17.33 17.38 17.15 17.18 4,546,654 -0.13(-0.75%)
Jul 06, 2017 17.25 17.38 17.23 17.31 6,187,781 -0.01(-0.06%)
Jul 05, 2017 17.57 17.59 17.22 17.32 6,040,059 -0.27(-1.53%)
Jul 03, 2017 17.91 17.92 17.45 17.59 3,285,663 -0.18(-1.01%)
Jun 30, 2017 18.03 18.05 17.62 17.77 5,987,749 -0.12(-0.67%)
Jun 29, 2017 17.69 18.13 17.67 17.89 12,188,935 +0.13(+0.73%)
Jun 28, 2017 17.34 17.78 17.33 17.76 10,455,384 +0.42(+2.42%)
Jun 27, 2017 17.21 17.48 17.20 17.34 7,718,316 +0.05(+0.29%)
Jun 26, 2017 17.70 17.73 17.23 17.29 9,867,096 -0.25(-1.43%)
Jun 23, 2017 17.82 17.82 17.47 17.54 7,083,637 -0.10(-0.57%)
Jun 22, 2017 17.45 17.80 17.21 17.64 9,871,656 +0.37(+2.14%)
Jun 21, 2017 17.27 17.43 17.13 17.27 8,694,622 -0.04(-0.23%)
Jun 20, 2017 17.82 17.89 17.23 17.31 13,956,917 -0.57(-3.19%)
Jun 19, 2017 17.85 18.34 17.03 17.88 28,856,270 +0.34(+1.94%)
Jun 16, 2017 17.14 17.88 17.00 17.54 18,955,724 +0.54(+3.18%)
Jun 15, 2017 17.72 17.75 17.00 17.00 22,956,594 -0.88(-4.92%)
Jun 14, 2017 18.25 18.29 17.76 17.88 9,455,090 -0.22(-1.22%)
Jun 13, 2017 18.38 18.58 18.08 18.10 11,892,222 -0.10(-0.55%)
Jun 12, 2017 18.05 18.43 17.56 18.20 16,168,519 +0.12(+0.66%)
Jun 09, 2017 18.41 18.46 17.88 18.08 31,118,878 -0.77(-4.08%)
Jun 08, 2017 19.40 19.40 18.18 18.85 32,637,040 -0.71(-3.63%)
Jun 07, 2017 20.37 20.49 19.45 19.56 16,957,402 -0.80(-3.93%)
Jun 06, 2017 20.22 20.44 20.13 20.36 6,665,684 +0.15(+0.74%)
Jun 05, 2017 20.52 20.89 20.14 20.21 15,220,387 -0.88(-4.17%)
Jun 02, 2017 21.34 21.45 21.00 21.09 9,595,392 -0.25(-1.17%)
Jun 01, 2017 21.32 21.45 21.19 21.34 7,143,394 +0.13(+0.61%)
May 31, 2017 21.50 21.75 21.09 21.21 9,497,568 -0.24(-1.12%)
May 30, 2017 21.30 21.58 21.01 21.45 9,505,811 +0.23(+1.08%)
May 26, 2017 21.66 21.70 21.07 21.22 13,374,035 -0.71(-3.24%)
May 25, 2017 20.16 21.94 20.11 21.93 24,315,828 +1.40(+6.82%)
May 24, 2017 20.20 20.62 20.00 20.53 13,798,777 +0.50(+2.50%)
May 23, 2017 20.14 20.30 19.90 20.03 8,237,943 -0.05(-0.25%)
May 22, 2017 20.14 20.34 20.01 20.08 9,145,461 +0.08(+0.40%)
May 19, 2017 20.42 20.64 19.93 20.00 18,960,744 -0.27(-1.33%)
May 18, 2017 19.86 20.58 19.86 20.27 15,977,625 +0.37(+1.86%)
May 17, 2017 20.56 20.59 19.69 19.90 29,210,464 -0.88(-4.23%)
May 16, 2017 20.54 20.88 20.15 20.78 40,941,552 +0.04(+0.19%)
May 15, 2017 19.57 20.95 19.49 20.74 69,791,408 +1.60(+8.36%)
May 12, 2017 18.44 19.48 18.16 19.14 68,971,016 +1.09(+6.04%)
May 11, 2017 17.96 18.90 17.59 18.05 131,824,776 -4.93(-21.45%)
May 10, 2017 23.11 23.32 22.87 22.98 47,070,896 -0.34(-1.46%)
May 09, 2017 22.70 23.44 22.68 23.32 17,925,866 +0.86(+3.83%)
May 08, 2017 23.17 23.57 22.23 22.46 18,084,116 -0.73(-3.15%)
May 05, 2017 23.08 23.25 22.51 23.19 12,833,904 +0.60(+2.66%)
May 04, 2017 22.18 23.22 21.90 22.59 19,004,940 +0.77(+3.53%)
May 03, 2017 21.80 22.21 21.63 21.82 7,065,876 -0.17(-0.77%)
May 02, 2017 22.37 22.37 21.75 21.99 8,134,647 -0.22(-0.99%)
May 01, 2017 22.66 22.84 22.11 22.21 7,954,495 -0.34(-1.51%)
Apr 28, 2017 22.05 22.59 22.01 22.55 9,031,607 +0.54(+2.45%)
Apr 27, 2017 21.58 22.12 21.58 22.01 10,759,861 +0.43(+1.99%)
Apr 26, 2017 21.25 21.65 21.08 21.58 10,137,569 +0.24(+1.12%)
Apr 25, 2017 21.08 21.40 20.56 21.34 9,586,121 +0.14(+0.66%)
Apr 24, 2017 21.20 21.30 21.01 21.20 5,926,923 +0.27(+1.29%)
Apr 21, 2017 21.37 21.49 20.71 20.93 7,742,074 -0.22(-1.04%)
Apr 20, 2017 20.63 21.26 20.62 21.15 10,022,432 +0.53(+2.57%)
Apr 19, 2017 20.50 20.91 20.41 20.62 8,737,757 +0.07(+0.34%)
Apr 18, 2017 19.83 20.89 19.73 20.55 15,964,624 +0.61(+3.06%)
Apr 17, 2017 20.09 20.21 19.80 19.94 11,711,658 -0.25(-1.24%)
Apr 13, 2017 20.20 20.37 19.81 20.19 13,600,361 -0.03(-0.15%)
Apr 12, 2017 20.70 20.83 20.18 20.22 9,359,163 -0.48(-2.32%)
Apr 11, 2017 21.01 21.20 20.34 20.70 13,309,477 -0.27(-1.29%)
Apr 10, 2017 21.09 21.27 20.70 20.97 8,628,079 +0.15(+0.72%)
Apr 07, 2017 20.68 21.08 20.60 20.82 10,580,926 +0.25(+1.22%)
Apr 06, 2017 20.76 20.76 20.03 20.57 21,929,296 -0.13(-0.63%)
Apr 05, 2017 22.15 22.22 20.67 20.70 26,077,974 -1.44(-6.50%)
Apr 04, 2017 22.21 22.67 21.88 22.14 16,312,671 -0.21(-0.94%)
Apr 03, 2017 22.70 22.90 22.11 22.35 12,510,882 -0.18(-0.80%)
Mar 31, 2017 22.05 22.62 22.00 22.53 15,087,074 +0.30(+1.35%)
Mar 30, 2017 22.55 22.85 22.00 22.23 17,087,824 -0.32(-1.42%)
Mar 29, 2017 21.77 22.71 21.33 22.55 31,455,850 +0.34(+1.53%)
Mar 28, 2017 23.31 23.32 22.17 22.21 49,845,420 -1.62(-6.80%)
Mar 27, 2017 23.09 24.40 22.60 23.83 48,372,744 +1.09(+4.79%)
Mar 24, 2017 23.05 23.10 22.34 22.74 17,263,232 -0.39(-1.69%)
Mar 23, 2017 22.69 23.30 22.22 23.13 40,633,120 +1.31(+6.00%)
Mar 22, 2017 20.65 22.25 20.52 21.82 47,519,600 +1.44(+7.07%)
Mar 21, 2017 20.04 20.54 19.55 20.38 20,049,422 +0.45(+2.26%)
Mar 20, 2017 19.94 20.43 19.72 19.93 21,011,708 +0.39(+2.00%)
Mar 17, 2017 19.80 19.85 18.90 19.54 34,251,972 -0.35(-1.76%)
Mar 16, 2017 20.65 20.69 19.75 19.89 25,603,556 -0.88(-4.24%)
Mar 15, 2017 20.08 21.40 20.05 20.77 24,981,860 +0.19(+0.92%)
Mar 14, 2017 20.90 20.98 20.15 20.58 20,025,734 -0.51(-2.42%)
Mar 13, 2017 22.05 22.15 20.96 21.09 20,596,500 -0.98(-4.44%)
Mar 10, 2017 23.36 23.40 22.00 22.07 18,337,600 -0.64(-2.82%)
Mar 09, 2017 23.17 23.68 22.51 22.71 25,771,314 -0.10(-0.44%)
Mar 08, 2017 22.03 23.43 21.31 22.81 49,803,796 +1.37(+6.39%)
Mar 07, 2017 22.21 22.50 20.64 21.44 71,838,112 -2.33(-9.80%)
Mar 06, 2017 28.17 28.25 23.77 23.77 72,862,304 -3.32(-12.26%)
Mar 03, 2017 26.39 29.44 26.06 27.09 148,227,376 +2.61(+10.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.