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 (%)
Mar 31, 2016 3.583 3.700 3.450 3.500 29,392 -0.11(-3.05%)
Mar 30, 2016 3.780 3.780 3.560 3.610 16,654 -0.15(-3.99%)
Mar 29, 2016 3.790 4.000 3.760 3.760 8,647 -0.07(-1.83%)
Mar 28, 2016 3.780 3.915 3.700 3.830 5,908 +0.04(+1.06%)
Mar 24, 2016 3.920 3.790 3.790 3.790 11,700 -0.07(-1.81%)
Mar 23, 2016 3.870 4.000 3.750 3.860 11,955 -0.14(-3.50%)
Mar 22, 2016 4.010 4.070 4.000 4.000 4,222 -0.08(-1.96%)
Mar 21, 2016 4.240 4.240 4.020 4.080 2,994 -0.10(-2.36%)
Mar 18, 2016 4.240 4.310 4.070 4.178 4,893 +0.08(+2.04%)
Mar 17, 2016 4.090 4.095 4.080 4.095 455 +0.09(+2.37%)
Mar 16, 2016 4.040 4.230 3.970 4.000 11,232 -0.10(-2.44%)
Mar 15, 2016 4.090 4.250 3.840 4.100 28,978 -0.10(-2.38%)
Mar 14, 2016 3.750 4.220 3.750 4.200 9,151 +0.40(+10.64%)
Mar 11, 2016 3.898 4.044 3.780 3.796 3,239 -0.19(-4.86%)
Mar 10, 2016 4.040 4.040 3.740 3.990 5,106 -0.09(-2.20%)
Mar 09, 2016 3.960 4.100 3.960 4.080 8,788 +0.05(+1.24%)
Mar 08, 2016 4.050 4.050 3.950 4.030 3,864 -0.02(-0.49%)
Mar 07, 2016 3.670 4.110 3.550 4.050 7,398 +0.49(+13.76%)
Mar 04, 2016 3.730 3.700 3.560 3.560 6,667 -0.14(-3.78%)
Mar 03, 2016 3.830 3.870 3.500 3.700 13,981 -0.02(-0.62%)
Mar 02, 2016 3.660 3.800 3.450 3.723 7,125 +0.29(+8.54%)
Mar 01, 2016 3.540 3.660 3.320 3.430 32,069 +0.08(+2.39%)
Feb 29, 2016 3.800 3.800 3.350 3.350 10,902 -0.41(-10.90%)
Feb 26, 2016 3.180 3.800 3.150 3.760 12,391 +0.46(+13.94%)
Feb 25, 2016 3.300 3.340 3.093 3.300 5,279 -0.01(-0.18%)
Feb 24, 2016 3.100 3.342 3.100 3.306 21,525 +0.18(+5.62%)
Feb 23, 2016 3.100 3.150 3.090 3.130 7,450 +0.10(+3.30%)
Feb 22, 2016 3.210 3.210 2.900 3.030 45,273 -0.19(-5.90%)
Feb 19, 2016 3.250 3.250 3.170 3.220 23,618 -0.08(-2.35%)
Feb 18, 2016 3.150 3.297 3.020 3.297 5,056 -0.04(-1.28%)
Feb 17, 2016 3.322 3.500 3.120 3.340 25,771 +0.00(+0.00%)
Feb 16, 2016 3.397 3.410 3.340 3.340 21,284 -0.06(-1.76%)
Feb 12, 2016 3.500 3.400 3.400 3.400 64,900 -0.07(-2.05%)
Feb 11, 2016 3.500 3.520 3.471 3.471 14,402 -0.11(-3.04%)
Feb 10, 2016 3.700 3.700 3.500 3.580 12,950 -0.02(-0.69%)
Feb 09, 2016 3.510 3.690 3.450 3.605 19,712 -0.02(-0.69%)
Feb 08, 2016 3.510 3.750 3.510 3.630 500 -0.03(-0.85%)
Feb 05, 2016 3.798 3.800 3.642 3.661 3,600 -0.14(-3.65%)
Feb 04, 2016 3.770 3.880 3.726 3.800 22,315 -0.03(-0.78%)
Feb 03, 2016 3.775 3.878 3.775 3.830 2,830 -0.02(-0.63%)
Feb 02, 2016 3.716 3.950 3.716 3.854 2,404 -0.10(-2.43%)
Feb 01, 2016 3.890 3.950 3.750 3.950 13,499 +0.18(+4.77%)
Jan 29, 2016 3.700 3.980 3.680 3.770 4,757 -0.11(-2.84%)
Jan 28, 2016 4.000 4.000 3.800 3.880 8,261 -0.13(-3.33%)
Jan 27, 2016 3.700 4.164 3.698 4.014 7,617 +0.33(+8.94%)
Jan 26, 2016 3.650 3.700 3.510 3.684 7,535 +0.04(+1.06%)
Jan 25, 2016 3.470 3.646 3.470 3.646 9,961 +0.20(+5.68%)
Jan 22, 2016 3.443 3.450 3.240 3.450 14,036 +0.25(+7.81%)
Jan 21, 2016 3.370 3.560 3.140 3.200 62,416 -0.11(-3.31%)
Jan 20, 2016 3.370 3.370 3.104 3.309 2,811 -0.00(-0.06%)
Jan 19, 2016 3.250 3.350 3.200 3.312 17,695 +0.30(+10.02%)
Jan 15, 2016 3.060 3.010 3.010 3.010 4,100 -0.23(-7.10%)
Jan 14, 2016 3.050 3.240 3.050 3.240 2,508 +0.09(+2.86%)
Jan 13, 2016 3.050 3.150 3.050 3.150 15,201 -0.01(-0.25%)
Jan 12, 2016 3.200 3.237 3.064 3.158 5,881 +0.11(+3.54%)
Jan 11, 2016 3.050 3.050 3.050 3.050 426 +0.03(+0.99%)
Jan 08, 2016 3.050 3.050 3.010 3.020 4,653 +0.02(+0.67%)
Jan 07, 2016 3.190 3.280 2.900 3.000 15,938 -0.25(-7.61%)
Jan 06, 2016 3.247 3.247 3.247 3.247 202 +0.13(+4.18%)
Jan 05, 2016 3.080 3.200 2.990 3.117 3,953 +0.12(+3.89%)
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.