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 (%)
Apr 30, 2018 6.420 6.550 6.401 6.470 2,474 +0.09(+1.41%)
Apr 27, 2018 6.260 6.477 6.250 6.380 11,025 +0.08(+1.27%)
Apr 26, 2018 6.140 6.330 6.019 6.300 12,723 +0.13(+2.11%)
Apr 25, 2018 6.130 6.229 6.130 6.170 3,920 +0.10(+1.68%)
Apr 24, 2018 6.240 6.250 5.980 6.068 18,714 -0.15(-2.44%)
Apr 23, 2018 6.200 6.430 6.200 6.220 21,952 -0.03(-0.48%)
Apr 20, 2018 6.330 6.590 6.180 6.250 101,979 -0.11(-1.73%)
Apr 19, 2018 6.660 6.695 6.350 6.360 11,384 -0.42(-6.19%)
Apr 18, 2018 6.430 6.780 6.430 6.780 7,535 +0.41(+6.44%)
Apr 17, 2018 6.630 6.995 6.370 6.370 17,625 +0.02(+0.31%)
Apr 16, 2018 6.730 6.874 6.350 6.350 34,416 -0.38(-5.65%)
Apr 13, 2018 6.740 6.946 6.650 6.730 23,351 +0.11(+1.66%)
Apr 12, 2018 6.310 6.625 6.300 6.620 29,649 +0.32(+5.08%)
Apr 11, 2018 6.150 6.340 6.150 6.300 13,280 +0.13(+2.11%)
Apr 10, 2018 6.180 6.290 6.150 6.170 6,196 -0.01(-0.16%)
Apr 09, 2018 6.340 6.340 6.020 6.180 36,043 -0.27(-4.19%)
Apr 06, 2018 6.220 6.510 6.160 6.450 25,729 +0.16(+2.54%)
Apr 05, 2018 6.600 6.600 6.040 6.290 45,136 -0.31(-4.70%)
Apr 04, 2018 6.750 6.810 6.480 6.600 49,597 -0.21(-3.08%)
Apr 03, 2018 6.400 6.900 6.391 6.810 26,800 +0.32(+4.93%)
Apr 02, 2018 6.300 7.640 6.050 6.490 26,702 +0.12(+1.88%)
Mar 29, 2018 6.370 6.370 6.370 0 +0.85(+15.40%)
Mar 28, 2018 5.250 5.520 5.170 5.520 64,476 +0.28(+5.34%)
Mar 27, 2018 5.370 5.523 5.240 5.240 48,371 -0.11(-2.06%)
Mar 26, 2018 5.340 5.530 5.321 5.350 29,666 +0.01(+0.19%)
Mar 23, 2018 5.310 5.430 5.290 5.340 7,123 +0.03(+0.56%)
Mar 22, 2018 5.290 5.340 5.270 5.310 14,526 +0.01(+0.19%)
Mar 21, 2018 5.300 5.370 5.270 5.300 19,602 +0.01(+0.19%)
Mar 20, 2018 5.370 5.370 5.210 5.290 11,121 -0.10(-1.86%)
Mar 19, 2018 5.130 5.400 5.130 5.390 4,348 +0.25(+4.86%)
Mar 16, 2018 5.450 5.450 5.140 5.140 19,514 -0.25(-4.64%)
Mar 15, 2018 5.160 5.630 5.020 5.390 18,254 +0.21(+4.05%)
Mar 14, 2018 5.040 5.190 4.943 5.180 25,787 +0.08(+1.57%)
Mar 13, 2018 5.000 5.280 4.745 5.100 33,876 +0.17(+3.45%)
Mar 12, 2018 4.970 5.090 4.850 4.930 9,353 +0.06(+1.23%)
Mar 09, 2018 5.060 5.070 4.770 4.870 8,359 -0.18(-3.56%)
Mar 08, 2018 4.980 5.180 4.980 5.050 4,830 +0.09(+1.81%)
Mar 07, 2018 5.210 5.210 4.370 4.960 338,972 -0.17(-3.31%)
Mar 06, 2018 5.310 5.310 5.050 5.130 16,428 -0.04(-0.68%)
Mar 05, 2018 5.130 5.350 5.083 5.165 37,305 +0.15(+2.89%)
Mar 02, 2018 4.950 5.110 4.920 5.020 14,207 +0.12(+2.45%)
Mar 01, 2018 4.900 4.900 4.900 4.900 3,143 -0.06(-1.21%)
Feb 28, 2018 4.940 4.960 4.940 4.960 9,583 +0.06(+1.22%)
Feb 27, 2018 5.000 5.000 4.890 4.900 2,094 -0.11(-2.20%)
Feb 26, 2018 5.190 5.200 5.010 5.010 12,589 -0.13(-2.53%)
Feb 23, 2018 5.110 5.220 4.965 5.140 20,948 +0.06(+1.18%)
Feb 22, 2018 5.080 5.080 4.918 5.080 16,335 +0.08(+1.60%)
Feb 21, 2018 5.090 5.140 4.980 5.000 5,098 -0.09(-1.72%)
Feb 20, 2018 4.950 5.150 4.920 5.087 8,907 +0.12(+2.36%)
Feb 16, 2018 4.970 4.970 4.970 0 -0.03(-0.60%)
Feb 15, 2018 5.013 5.100 5.000 5.000 4,302 +0.03(+0.60%)
Feb 14, 2018 4.990 5.150 4.900 4.970 15,308 -0.03(-0.60%)
Feb 13, 2018 4.800 5.000 4.800 5.000 37,776 +0.16(+3.31%)
Feb 12, 2018 4.680 4.850 4.680 4.840 72,774 +0.14(+2.98%)
Feb 09, 2018 4.640 4.800 4.550 4.700 42,970 +0.05(+1.08%)
Feb 08, 2018 4.720 4.740 4.650 4.650 21,658 -0.05(-1.06%)
Feb 07, 2018 4.690 4.750 4.541 4.700 22,824 -0.01(-0.23%)
Feb 06, 2018 4.630 5.000 4.615 4.711 51,712 +0.07(+1.52%)
Feb 05, 2018 4.720 4.720 4.720 4.640 31,015 -0.16(-3.33%)
Feb 02, 2018 4.650 4.850 4.650 4.800 22,481 +0.02(+0.42%)
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.