Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sharpspring Inc (NQ: SHSP )

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 (%)
Jan 31, 2017 5.150 5.210 5.050 5.180 6,509 +0.07(+1.37%)
Jan 30, 2017 5.190 5.190 5.110 5.110 9,698 -0.01(-0.20%)
Jan 27, 2017 5.120 5.200 5.010 5.120 133,795 +0.02(+0.39%)
Jan 26, 2017 5.377 5.380 4.980 5.100 95,211 -0.19(-3.59%)
Jan 25, 2017 5.230 5.345 5.230 5.290 8,523 +0.03(+0.57%)
Jan 24, 2017 5.250 5.404 5.000 5.260 162,135 -0.01(-0.19%)
Jan 23, 2017 5.250 5.430 5.250 5.270 16,364 -0.03(-0.52%)
Jan 20, 2017 5.510 5.510 5.200 5.298 17,833 -0.19(-3.54%)
Jan 19, 2017 5.492 5.492 5.492 5.492 105 +0.00(+0.04%)
Jan 18, 2017 5.550 5.610 5.415 5.490 10,721 +0.15(+2.81%)
Jan 17, 2017 5.450 5.750 5.200 5.340 19,770 -0.16(-2.91%)
Jan 13, 2017 5.500 5.500 5.500 0 -0.07(-1.26%)
Jan 12, 2017 5.710 5.730 5.534 5.570 4,857 -0.07(-1.24%)
Jan 11, 2017 5.500 5.800 5.500 5.640 27,768 +0.18(+3.30%)
Jan 10, 2017 5.370 5.515 5.340 5.460 34,636 +0.04(+0.67%)
Jan 09, 2017 5.350 5.500 5.350 5.423 27,663 +0.03(+0.62%)
Jan 06, 2017 5.450 5.460 5.262 5.390 7,677 -0.05(-0.92%)
Jan 05, 2017 5.440 5.500 5.400 5.440 3,274 +0.04(+0.74%)
Jan 04, 2017 5.300 5.500 5.300 5.400 26,848 +0.10(+1.89%)
Jan 03, 2017 5.220 5.300 5.210 5.300 1,380 +0.03(+0.57%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.02(-0.42%)
Dec 29, 2016 5.271 5.295 5.250 5.292 5,161 +0.03(+0.61%)
Dec 28, 2016 5.260 5.276 5.260 5.260 42,311 +0.04(+0.67%)
Dec 27, 2016 5.263 5.310 5.225 5.225 29,478 -0.08(-1.42%)
Dec 23, 2016 5.300 5.300 5.300 0 +0.01(+0.19%)
Dec 22, 2016 5.280 5.290 5.250 5.290 1,425 +0.03(+0.57%)
Dec 21, 2016 5.319 5.319 5.260 5.260 1,511 +0.00(+0.00%)
Dec 20, 2016 5.310 5.310 5.250 5.260 10,836 +0.00(+0.00%)
Dec 19, 2016 5.270 5.311 5.250 5.260 6,478 -0.17(-3.13%)
Dec 16, 2016 5.300 5.430 5.250 5.430 171,218 +0.12(+2.26%)
Dec 15, 2016 5.349 5.460 5.300 5.310 14,496 +0.01(+0.19%)
Dec 14, 2016 5.300 5.331 5.300 5.300 3,189 +0.00(+0.00%)
Dec 13, 2016 5.260 5.310 5.260 5.300 65,621 +0.02(+0.38%)
Dec 12, 2016 5.280 5.291 5.240 5.280 9,357 +0.02(+0.38%)
Dec 09, 2016 5.300 5.300 5.250 5.260 21,493 -0.02(-0.38%)
Dec 08, 2016 5.340 5.340 5.250 5.280 5,685 +0.05(+0.96%)
Dec 07, 2016 5.290 5.290 5.210 5.230 4,401 +0.02(+0.38%)
Dec 06, 2016 5.277 5.380 5.210 5.210 3,444 +0.00(+0.00%)
Dec 05, 2016 5.220 5.400 5.208 5.210 8,953 -0.05(-0.95%)
Dec 02, 2016 5.260 5.260 5.260 5.260 389 +0.06(+1.15%)
Dec 01, 2016 5.350 5.380 5.120 5.200 17,548 -0.12(-2.26%)
Nov 30, 2016 5.200 5.390 5.170 5.320 18,478 +0.07(+1.33%)
Nov 29, 2016 5.290 5.390 5.120 5.250 57,146 +0.01(+0.19%)
Nov 28, 2016 5.180 5.290 5.130 5.240 17,197 +0.04(+0.77%)
Nov 25, 2016 5.140 5.200 5.050 5.200 32,804 -0.05(-0.95%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.150 5.285 5.150 5.250 112,886 +0.09(+1.74%)
Nov 21, 2016 5.159 5.392 5.130 5.160 28,846 +0.03(+0.58%)
Nov 18, 2016 5.050 5.130 5.050 5.130 12,205 +0.05(+0.98%)
Nov 17, 2016 5.150 5.060 5.080 13,887 +0.02(+0.40%)
Nov 16, 2016 5.180 5.200 5.050 5.060 18,373 -0.15(-2.88%)
Nov 15, 2016 5.180 5.238 5.180 5.210 11,793 -0.09(-1.70%)
Nov 14, 2016 5.302 5.302 5.180 5.300 7,688 +0.08(+1.53%)
Nov 11, 2016 5.220 5.720 5.220 5.220 10,419 -0.04(-0.76%)
Nov 10, 2016 5.330 5.240 5.260 42,507 +0.02(+0.38%)
Nov 09, 2016 5.543 5.570 5.240 5.240 5,779 -0.37(-6.60%)
Nov 08, 2016 5.722 5.722 5.260 5.610 9,796 +0.15(+2.75%)
Nov 07, 2016 5.250 5.560 5.250 5.460 26,994 +0.20(+3.80%)
Nov 04, 2016 5.230 5.340 5.090 5.260 17,614 -0.08(-1.50%)
Nov 03, 2016 5.230 5.550 5.230 5.340 61,087 +0.07(+1.33%)
Nov 02, 2016 5.008 5.320 5.008 5.270 8,695 -0.06(-1.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.