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 (%)
May 31, 2017 4.500 4.510 4.191 4.350 2,238 -0.16(-3.55%)
May 30, 2017 4.600 4.650 4.190 4.510 55,800 +0.27(+6.37%)
May 26, 2017 4.210 4.240 4.100 4.240 1,778 -0.01(-0.24%)
May 25, 2017 4.250 4.250 4.250 4.250 147 -0.37(-8.01%)
May 24, 2017 4.750 4.825 4.320 4.620 5,418 -0.27(-5.52%)
May 23, 2017 4.430 4.990 3.817 4.890 81,231 +0.39(+8.67%)
May 22, 2017 3.970 4.500 3.670 4.500 12,516 +0.59(+15.09%)
May 19, 2017 3.780 3.910 3.627 3.910 8,338 +0.10(+2.62%)
May 18, 2017 3.625 3.810 3.625 3.810 1,567 -0.06(-1.55%)
May 17, 2017 3.830 3.870 3.566 3.870 4,551 +0.03(+0.78%)
May 16, 2017 3.801 3.840 3.750 3.840 7,737 +0.00(+0.00%)
May 15, 2017 3.860 3.874 3.840 3.840 13,359 -0.04(-1.03%)
May 12, 2017 3.940 3.940 3.520 3.880 127,213 +0.04(+1.04%)
May 11, 2017 3.880 4.069 3.830 3.840 9,542 +0.00(+0.00%)
May 10, 2017 3.890 3.930 3.840 3.840 5,754 -0.06(-1.54%)
May 09, 2017 3.850 4.010 3.650 3.900 20,816 +0.08(+2.09%)
May 08, 2017 4.250 4.250 3.630 3.820 27,397 -0.43(-10.12%)
May 05, 2017 4.306 4.330 4.250 4.250 17,455 -0.11(-2.44%)
May 04, 2017 4.418 4.418 4.320 4.356 6,107 -0.00(-0.08%)
May 02, 2017 4.360 4.360 4.360 13 +0.04(+0.93%)
May 01, 2017 4.390 4.400 4.320 4.320 6,893 -0.08(-1.82%)
Apr 28, 2017 4.390 4.400 4.385 4.400 883 +0.07(+1.62%)
Apr 27, 2017 4.440 4.450 4.320 4.330 2,428 -0.11(-2.48%)
Apr 26, 2017 4.492 4.500 4.340 4.440 17,418 -0.03(-0.67%)
Apr 25, 2017 4.450 4.680 4.450 4.470 35,620 +0.02(+0.45%)
Apr 24, 2017 4.440 4.489 4.400 4.450 5,263 +0.05(+1.13%)
Apr 21, 2017 4.422 4.422 4.300 4.400 23,841 -0.04(-0.89%)
Apr 20, 2017 4.430 4.460 4.420 4.439 3,268 +0.02(+0.44%)
Apr 19, 2017 4.400 4.430 4.400 4.420 18,863 +0.06(+1.38%)
Apr 18, 2017 4.340 4.360 4.340 4.360 1,122 +0.02(+0.46%)
Apr 17, 2017 4.400 4.480 4.313 4.340 19,674 -0.06(-1.36%)
Apr 13, 2017 4.450 4.500 4.260 4.400 23,191 -0.01(-0.23%)
Apr 12, 2017 4.450 4.680 4.410 4.410 16,022 +0.00(+0.00%)
Apr 11, 2017 4.450 4.660 4.270 4.410 34,874 +0.02(+0.46%)
Apr 10, 2017 4.440 4.560 4.270 4.390 37,776 -0.06(-1.35%)
Apr 06, 2017 4.450 4.450 4.450 130 +0.04(+0.91%)
Apr 05, 2017 4.390 4.650 4.354 4.410 26,950 +0.07(+1.61%)
Apr 04, 2017 4.480 4.750 4.280 4.340 41,261 -0.10(-2.25%)
Apr 03, 2017 4.640 4.640 4.440 4.440 12,995 -0.17(-3.60%)
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%)
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.