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, 2017 4.680 4.680 4.550 4.606 3,116 +0.06(+1.23%)
Mar 30, 2017 4.530 4.630 4.530 4.550 2,964 +0.04(+0.89%)
Mar 29, 2017 4.513 4.610 4.500 4.510 16,546 +0.06(+1.35%)
Mar 28, 2017 4.425 4.530 4.425 4.450 2,528 +0.00(+0.00%)
Mar 27, 2017 4.470 4.480 4.370 4.450 15,964 +0.00(+0.00%)
Mar 24, 2017 4.450 4.500 4.400 4.450 3,270 -0.09(-1.98%)
Mar 23, 2017 4.490 4.720 4.262 4.540 19,976 +0.08(+1.79%)
Mar 22, 2017 4.526 4.630 4.360 4.460 20,619 -0.03(-0.67%)
Mar 21, 2017 4.520 4.560 4.365 4.490 15,732 +0.02(+0.45%)
Mar 20, 2017 4.650 4.650 4.068 4.470 8,179 -0.27(-5.70%)
Mar 17, 2017 4.950 4.950 4.450 4.740 77,828 -0.16(-3.27%)
Mar 16, 2017 5.400 5.400 4.873 4.900 91,525 -0.51(-9.43%)
Mar 15, 2017 5.300 5.500 5.290 5.410 7,421 +0.12(+2.27%)
Mar 14, 2017 5.260 5.500 5.260 5.290 14,621 -0.02(-0.38%)
Mar 13, 2017 5.500 5.500 5.230 5.310 8,310 +0.06(+1.14%)
Mar 10, 2017 5.020 5.500 4.990 5.250 52,389 +0.13(+2.64%)
Mar 09, 2017 5.160 5.160 5.100 5.115 3,757 -0.12(-2.20%)
Mar 08, 2017 5.180 5.330 5.018 5.230 26,942 +0.04(+0.77%)
Mar 07, 2017 5.390 5.430 5.130 5.190 42,620 -0.01(-0.19%)
Mar 06, 2017 5.166 5.430 5.090 5.200 36,734 -0.15(-2.80%)
Mar 03, 2017 5.237 5.350 5.100 5.350 22,850 +0.21(+4.09%)
Mar 02, 2017 5.210 5.210 5.100 5.140 5,703 -0.13(-2.47%)
Mar 01, 2017 5.260 5.320 5.110 5.270 14,724 +0.10(+1.93%)
Feb 28, 2017 5.260 5.460 5.090 5.170 60,213 -0.16(-3.00%)
Feb 27, 2017 5.290 5.350 5.140 5.330 7,275 -0.11(-2.02%)
Feb 24, 2017 5.032 5.440 5.032 5.440 20,907 +0.34(+6.67%)
Feb 23, 2017 5.100 5.120 5.100 5.100 758 -0.14(-2.67%)
Feb 22, 2017 4.968 5.240 4.968 5.240 8,072 +0.12(+2.34%)
Feb 21, 2017 5.000 5.120 4.970 5.120 5,835 +0.04(+0.79%)
Feb 17, 2017 5.080 5.080 5.080 0 +0.08(+1.67%)
Feb 16, 2017 4.997 4.997 4.997 4.997 828 -0.23(-4.46%)
Feb 15, 2017 5.241 5.280 5.230 5.230 3,630 -0.02(-0.38%)
Feb 14, 2017 5.220 5.350 5.180 5.250 44,593 +0.18(+3.55%)
Feb 13, 2017 4.960 5.370 4.960 5.070 41,061 +0.02(+0.40%)
Feb 10, 2017 4.960 5.060 4.866 5.050 10,719 +0.12(+2.43%)
Feb 09, 2017 4.910 5.020 4.790 4.930 31,686 +0.03(+0.61%)
Feb 08, 2017 4.790 4.900 4.790 4.900 4,036 +0.09(+1.87%)
Feb 07, 2017 4.910 4.970 4.420 4.810 17,693 -0.11(-2.24%)
Feb 06, 2017 5.075 5.075 4.910 4.920 137,553 -0.15(-2.96%)
Feb 03, 2017 5.140 5.140 5.010 5.070 6,587 -0.06(-1.17%)
Feb 02, 2017 5.080 5.150 5.080 5.130 6,313 +0.10(+1.99%)
Feb 01, 2017 5.150 5.150 5.019 5.030 2,077 -0.15(-2.90%)
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%)
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.