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 (%)
Oct 31, 2016 5.400 5.400 5.095 5.340 35,473 -0.20(-3.61%)
Oct 28, 2016 5.400 5.560 5.180 5.540 15,932 +0.16(+2.97%)
Oct 27, 2016 5.265 5.380 5.219 5.380 60,964 +0.17(+3.36%)
Oct 26, 2016 5.500 5.547 5.200 5.205 35,062 -0.17(-3.25%)
Oct 25, 2016 5.349 5.436 5.180 5.380 78,046 +0.06(+1.13%)
Oct 24, 2016 5.285 5.388 5.285 5.320 5,286 +0.07(+1.33%)
Oct 21, 2016 5.237 5.250 5.237 5.250 1,596 +0.04(+0.77%)
Oct 20, 2016 5.320 5.479 5.210 5.210 15,509 -0.08(-1.51%)
Oct 19, 2016 5.218 5.394 5.218 5.290 27,985 +0.03(+0.57%)
Oct 18, 2016 5.231 5.390 5.200 5.260 63,810 +0.02(+0.38%)
Oct 17, 2016 5.280 5.420 5.140 5.240 12,113 +0.00(+0.00%)
Oct 14, 2016 5.190 5.240 5.190 5.240 922 +0.02(+0.38%)
Oct 13, 2016 5.270 5.325 5.210 5.220 1,470 -0.09(-1.69%)
Oct 12, 2016 5.276 5.310 5.276 5.310 689 +0.11(+2.12%)
Oct 11, 2016 5.190 5.400 5.190 5.200 13,702 -0.12(-2.26%)
Oct 10, 2016 5.300 5.407 5.160 5.320 74,521 +0.13(+2.50%)
Oct 07, 2016 5.270 5.320 5.135 5.190 17,986 -0.14(-2.63%)
Oct 06, 2016 5.670 5.742 5.300 5.330 8,990 -0.42(-7.30%)
Oct 05, 2016 5.460 5.750 5.380 5.750 17,864 +0.43(+8.08%)
Oct 04, 2016 5.410 5.730 5.200 5.320 36,307 -0.02(-0.47%)
Oct 03, 2016 5.150 5.370 5.131 5.345 17,213 +0.20(+3.79%)
Sep 30, 2016 5.070 5.150 5.050 5.150 14,065 +0.08(+1.58%)
Sep 29, 2016 5.130 5.130 4.905 5.070 60,925 +0.02(+0.40%)
Sep 28, 2016 5.020 5.130 4.800 5.050 24,721 +0.05(+1.00%)
Sep 27, 2016 5.050 5.060 4.810 5.000 28,614 +0.02(+0.40%)
Sep 26, 2016 4.917 5.103 4.830 4.980 2,313 -0.11(-2.16%)
Sep 23, 2016 5.140 5.185 4.790 5.090 116,581 +0.20(+4.09%)
Sep 22, 2016 4.830 5.010 4.820 4.890 25,763 -0.05(-1.01%)
Sep 21, 2016 5.050 5.164 4.940 4.940 12,154 +0.02(+0.47%)
Sep 20, 2016 5.100 5.100 4.917 4.917 7,922 -0.26(-5.07%)
Sep 19, 2016 5.110 5.200 4.860 5.180 8,107 +0.16(+3.19%)
Sep 16, 2016 5.030 5.090 4.810 5.020 29,990 +0.02(+0.40%)
Sep 15, 2016 4.930 5.000 4.770 5.000 5,735 +0.14(+2.88%)
Sep 14, 2016 4.760 5.150 4.699 4.860 28,415 +0.16(+3.40%)
Sep 13, 2016 4.643 4.710 4.643 4.700 7,749 -0.05(-1.05%)
Sep 12, 2016 4.720 4.830 4.610 4.750 6,121 -0.09(-1.86%)
Sep 09, 2016 4.900 4.920 4.790 4.840 2,005 -0.10(-2.03%)
Sep 08, 2016 4.565 4.940 4.556 4.940 4,434 +0.34(+7.39%)
Sep 07, 2016 4.850 5.015 4.520 4.600 41,322 -0.45(-8.91%)
Sep 06, 2016 4.810 5.175 4.810 5.050 75,061 +0.17(+3.48%)
Sep 02, 2016 4.710 4.880 4.880 4.880 7,500 +0.21(+4.50%)
Sep 01, 2016 4.710 4.770 4.560 4.670 9,081 -0.16(-3.31%)
Aug 31, 2016 4.660 4.830 4.590 4.830 3,683 +0.12(+2.55%)
Aug 30, 2016 5.060 5.070 4.480 4.710 26,328 -0.47(-9.07%)
Aug 29, 2016 5.060 5.190 5.050 5.180 5,555 +0.10(+1.97%)
Aug 26, 2016 5.189 5.189 5.080 5.080 2,563 -0.10(-1.93%)
Aug 25, 2016 5.080 5.189 5.080 5.180 6,208 +0.00(+0.00%)
Aug 24, 2016 5.100 5.216 5.100 5.180 3,754 -0.01(-0.19%)
Aug 23, 2016 5.240 5.240 5.088 5.190 13,079 +0.02(+0.39%)
Aug 22, 2016 5.130 5.310 5.130 5.170 11,704 +0.06(+1.17%)
Aug 19, 2016 5.100 5.240 5.100 5.110 14,752 -0.09(-1.71%)
Aug 18, 2016 5.300 5.330 5.150 5.199 395,393 -0.04(-0.78%)
Aug 17, 2016 5.150 5.380 5.100 5.240 6,938 +0.12(+2.32%)
Aug 16, 2016 5.130 5.130 5.060 5.121 1,334 +0.06(+1.21%)
Aug 15, 2016 5.080 5.250 5.040 5.060 11,941 -0.03(-0.59%)
Aug 12, 2016 5.150 5.289 5.060 5.090 6,083 -0.01(-0.20%)
Aug 11, 2016 5.420 5.500 5.100 5.100 5,162 -0.40(-7.27%)
Aug 10, 2016 5.770 5.770 5.240 5.500 15,081 -0.10(-1.79%)
Aug 09, 2016 5.320 5.690 5.310 5.600 16,935 +0.32(+6.06%)
Aug 08, 2016 5.479 5.479 5.230 5.280 705 +0.01(+0.11%)
Aug 05, 2016 5.305 6.300 5.050 5.274 105,427 -0.15(-2.71%)
Aug 04, 2016 5.500 5.500 5.421 5.421 1,322 -0.13(-2.32%)
Aug 03, 2016 5.350 5.591 5.350 5.550 3,430 +0.21(+3.86%)
Aug 02, 2016 5.550 5.564 5.310 5.344 19,468 -0.21(-3.76%)
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.