Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Snowflake Inc Cl A (NY: SNOW )

164.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 163.08 165.35 162.54 164.78 3,538,859 +2.92(+1.80%)
May 17, 2024 163.72 164.42 161.13 161.86 3,647,312 -3.18(-1.93%)
May 16, 2024 163.87 165.88 163.19 165.04 3,015,577 +0.67(+0.41%)
May 15, 2024 163.00 164.86 158.85 164.37 4,141,899 +3.42(+2.12%)
May 14, 2024 161.00 162.25 159.35 160.95 2,823,732 +1.16(+0.73%)
May 13, 2024 158.05 161.38 157.51 159.79 3,179,732 +2.64(+1.68%)
May 10, 2024 157.10 158.12 155.41 157.15 2,443,792 +1.28(+0.82%)
May 09, 2024 157.86 158.17 155.77 155.87 2,557,110 -1.91(-1.21%)
May 08, 2024 158.10 159.64 157.00 157.78 2,627,373 -1.31(-0.82%)
May 07, 2024 160.22 160.92 158.27 159.09 4,565,377 -4.59(-2.80%)
May 06, 2024 160.11 163.88 159.38 163.68 3,192,321 +4.36(+2.74%)
May 03, 2024 161.00 161.38 157.69 159.32 3,660,240 +1.55(+0.98%)
May 02, 2024 158.01 159.39 154.29 157.77 2,669,873 +1.63(+1.04%)
May 01, 2024 158.14 160.30 154.18 156.14 3,418,206 +0.94(+0.61%)
Apr 30, 2024 156.13 158.58 155.00 155.20 4,012,744 -2.24(-1.42%)
Apr 29, 2024 158.70 159.62 156.24 157.44 5,167,308 -0.69(-0.44%)
Apr 26, 2024 159.76 160.29 155.80 158.13 6,533,282 +5.63(+3.69%)
Apr 25, 2024 152.59 153.82 149.55 152.50 3,955,392 -2.49(-1.61%)
Apr 24, 2024 153.00 155.08 152.03 154.99 3,966,794 +3.82(+2.53%)
Apr 23, 2024 148.93 152.08 148.80 151.17 4,824,784 +3.96(+2.69%)
Apr 22, 2024 145.45 148.40 144.32 147.21 3,729,592 +1.76(+1.21%)
Apr 19, 2024 147.66 150.09 144.55 145.45 4,974,574 -2.96(-1.99%)
Apr 18, 2024 148.67 150.90 147.64 148.41 3,791,583 -0.39(-0.26%)
Apr 17, 2024 151.04 152.44 148.77 148.80 3,763,884 -1.50(-1.00%)
Apr 16, 2024 151.51 152.07 149.11 150.30 4,701,047 -1.68(-1.11%)
Apr 15, 2024 156.38 157.03 151.09 151.98 5,923,297 -6.58(-4.15%)
Apr 12, 2024 157.10 160.52 156.78 158.56 4,663,652 -0.79(-0.50%)
Apr 11, 2024 154.66 159.91 154.33 159.35 5,734,061 +6.38(+4.17%)
Apr 10, 2024 151.60 153.51 151.55 152.97 3,598,489 -2.61(-1.68%)
Apr 09, 2024 155.12 156.90 153.83 155.58 3,409,399 +0.72(+0.46%)
Apr 08, 2024 153.86 155.69 151.69 154.86 2,679,023 +1.00(+0.65%)
Apr 05, 2024 152.48 155.55 152.17 153.86 5,120,040 +2.52(+1.67%)
Apr 04, 2024 153.11 156.00 150.62 151.34 6,244,188 -1.68(-1.10%)
Apr 03, 2024 155.15 155.17 152.53 153.02 6,139,732 -3.17(-2.03%)
Apr 02, 2024 157.50 157.77 155.07 156.19 5,609,187 -4.33(-2.70%)
Apr 01, 2024 161.86 163.75 159.74 160.52 3,926,927 -1.08(-0.67%)
Mar 28, 2024 164.02 162.24 161.00 161.60 10,106,951 +1.56(+0.97%)
Mar 27, 2024 159.60 160.63 157.70 160.04 4,676,715 +2.02(+1.28%)
Mar 26, 2024 159.38 160.97 157.64 158.02 4,066,369 -0.12(-0.08%)
Mar 25, 2024 157.79 159.10 157.25 158.14 3,105,502 -0.89(-0.56%)
Mar 22, 2024 158.39 160.30 157.00 159.03 4,085,111 +0.64(+0.40%)
Mar 21, 2024 166.00 168.68 157.21 158.39 11,384,276 -4.65(-2.85%)
Mar 20, 2024 158.05 164.31 158.05 163.04 7,588,473 +5.34(+3.39%)
Mar 19, 2024 152.11 157.84 151.49 157.70 6,631,175 +1.39(+0.89%)
Mar 18, 2024 157.52 158.26 155.55 156.31 7,111,918 -0.66(-0.42%)
Mar 15, 2024 158.78 160.24 156.62 156.97 8,280,638 -1.95(-1.23%)
Mar 14, 2024 162.02 162.50 157.80 158.92 5,994,110 -3.39(-2.09%)
Mar 13, 2024 161.27 166.84 160.70 162.31 5,863,397 +0.36(+0.22%)
Mar 12, 2024 162.94 163.77 159.70 161.95 7,380,244 -0.34(-0.21%)
Mar 11, 2024 161.42 162.98 160.40 162.29 6,012,115 -0.11(-0.07%)
Mar 08, 2024 169.29 169.84 161.63 162.40 9,369,050 -6.04(-3.59%)
Mar 07, 2024 167.00 169.16 163.71 168.44 9,040,742 +1.44(+0.86%)
Mar 06, 2024 170.00 171.36 163.37 167.00 12,718,556 -0.75(-0.45%)
Mar 05, 2024 175.03 175.33 166.32 167.75 14,692,339 -10.18(-5.72%)
Mar 04, 2024 185.89 186.55 175.29 177.93 16,316,307 -8.79(-4.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.