Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Squarespace Inc Cl A (NY: SQSP )

33.40 -0.33 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 34.62 34.62 32.17 33.40 1,535,267 -0.33(-0.98%)
Feb 27, 2024 33.60 34.47 33.29 33.73 1,739,878 +0.26(+0.78%)
Feb 26, 2024 32.12 33.94 32.12 33.47 665,391 +1.25(+3.88%)
Feb 23, 2024 32.25 32.41 31.69 32.22 452,617 +0.04(+0.12%)
Feb 22, 2024 31.54 32.25 31.27 32.18 853,947 +1.24(+4.01%)
Feb 21, 2024 30.76 31.06 30.26 30.94 753,799 -0.31(-0.99%)
Feb 20, 2024 31.24 31.59 30.75 31.25 510,306 -0.35(-1.11%)
Feb 16, 2024 32.74 32.74 31.50 31.60 568,098 -1.36(-4.13%)
Feb 15, 2024 33.18 33.20 32.29 32.96 848,707 +0.14(+0.43%)
Feb 14, 2024 32.11 32.94 31.95 32.82 519,740 +1.21(+3.83%)
Feb 13, 2024 31.37 32.19 31.08 31.61 613,371 -1.06(-3.24%)
Feb 12, 2024 32.51 33.40 32.37 32.67 1,876,826 +0.17(+0.52%)
Feb 09, 2024 31.96 32.70 31.81 32.50 445,728 +0.79(+2.49%)
Feb 08, 2024 31.95 32.67 31.65 31.71 387,360 -0.26(-0.81%)
Feb 07, 2024 31.37 32.15 31.05 31.97 352,309 +0.74(+2.37%)
Feb 06, 2024 30.75 31.27 30.56 31.23 557,471 +0.50(+1.63%)
Feb 05, 2024 30.98 31.12 30.26 30.73 1,466,468 -0.67(-2.13%)
Feb 02, 2024 31.11 31.74 30.95 31.40 454,190 +0.20(+0.64%)
Feb 01, 2024 31.14 31.54 30.90 31.20 301,337 +0.20(+0.65%)
Jan 31, 2024 31.99 32.02 30.92 31.00 427,439 -1.30(-4.02%)
Jan 30, 2024 32.32 32.49 31.98 32.30 479,084 -0.19(-0.58%)
Jan 29, 2024 32.58 32.75 32.20 32.49 425,439 -0.08(-0.25%)
Jan 26, 2024 33.26 33.26 32.51 32.57 595,933 -0.48(-1.45%)
Jan 25, 2024 33.45 33.59 32.89 33.05 1,307,732 -0.08(-0.24%)
Jan 24, 2024 33.56 34.06 33.05 33.13 535,054 +0.60(+1.84%)
Jan 23, 2024 32.72 32.89 32.32 32.53 406,776 +0.16(+0.49%)
Jan 22, 2024 32.00 32.74 31.86 32.37 544,002 +0.69(+2.18%)
Jan 19, 2024 31.47 31.69 30.91 31.68 406,361 +0.40(+1.28%)
Jan 18, 2024 31.20 31.39 30.86 31.28 378,167 +0.28(+0.90%)
Jan 17, 2024 31.40 31.43 30.84 31.00 1,163,827 -0.88(-2.76%)
Jan 16, 2024 31.40 31.92 31.09 31.88 475,887 +0.01(+0.03%)
Jan 12, 2024 32.34 32.49 31.75 31.87 496,492 -0.04(-0.13%)
Jan 11, 2024 31.62 32.00 30.99 31.91 567,318 +0.37(+1.17%)
Jan 10, 2024 31.01 31.60 30.72 31.54 599,162 +0.54(+1.74%)
Jan 09, 2024 30.90 31.24 30.84 31.00 569,884 -0.34(-1.08%)
Jan 08, 2024 31.03 31.79 31.03 31.34 664,005 +0.46(+1.49%)
Jan 05, 2024 30.68 31.30 30.68 30.88 656,946 +0.08(+0.26%)
Jan 04, 2024 31.30 31.30 30.37 30.80 617,882 -0.48(-1.53%)
Jan 03, 2024 31.47 31.64 31.09 31.28 642,115 -0.51(-1.60%)
Jan 02, 2024 32.41 32.41 31.38 31.79 791,957 -1.22(-3.70%)
Dec 29, 2023 33.15 33.46 32.99 33.01 468,928 -0.14(-0.42%)
Dec 28, 2023 33.43 33.59 33.04 33.15 400,941 -0.15(-0.45%)
Dec 27, 2023 32.37 33.43 32.29 33.30 543,024 +0.93(+2.87%)
Dec 26, 2023 32.41 32.57 31.98 32.37 545,303 +0.18(+0.56%)
Dec 22, 2023 30.80 32.21 30.64 32.19 1,348,459 +1.60(+5.23%)
Dec 21, 2023 29.88 30.67 29.52 30.59 1,206,446 +1.03(+3.48%)
Dec 20, 2023 29.10 30.09 28.96 29.56 907,173 +0.37(+1.27%)
Dec 19, 2023 29.68 30.00 28.98 29.19 739,286 -0.15(-0.51%)
Dec 18, 2023 28.68 29.44 28.59 29.34 744,939 +0.66(+2.30%)
Dec 15, 2023 28.88 28.88 28.27 28.68 1,825,109 -0.15(-0.52%)
Dec 14, 2023 28.93 29.00 28.35 28.83 765,481 +0.26(+0.91%)
Dec 13, 2023 27.56 28.72 27.43 28.57 653,264 +0.97(+3.51%)
Dec 12, 2023 27.83 27.90 27.50 27.60 600,482 -0.35(-1.25%)
Dec 11, 2023 27.50 28.01 27.31 27.95 648,346 +0.17(+0.61%)
Dec 08, 2023 27.66 27.86 27.29 27.78 561,251 +0.01(+0.04%)
Dec 07, 2023 28.00 28.24 27.57 27.77 516,677 -0.44(-1.56%)
Dec 06, 2023 28.44 28.79 28.14 28.21 726,323 -0.04(-0.14%)
Dec 05, 2023 28.29 28.54 28.08 28.25 600,355 -0.26(-0.91%)
Dec 04, 2023 28.66 28.86 28.36 28.51 576,749 -0.36(-1.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.