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 (%)
Jun 30, 2017 4.610 4.610 4.530 4.530 1,071 +0.06(+1.34%)
Jun 29, 2017 4.484 4.750 4.470 4.470 31,588 +0.00(+0.00%)
Jun 28, 2017 4.620 4.670 4.400 4.470 7,150 +0.02(+0.45%)
Jun 27, 2017 4.620 4.710 4.380 4.450 9,416 -0.25(-5.32%)
Jun 26, 2017 4.650 4.800 4.510 4.700 10,704 +0.10(+2.17%)
Jun 23, 2017 4.630 4.675 4.440 4.600 98,154 +0.05(+1.10%)
Jun 22, 2017 4.500 4.600 4.500 4.550 4,029 +0.19(+4.36%)
Jun 21, 2017 4.400 4.500 4.350 4.360 56,852 +0.01(+0.23%)
Jun 20, 2017 4.250 4.420 4.250 4.350 29,258 -0.04(-0.91%)
Jun 19, 2017 4.468 4.500 4.320 4.390 28,127 -0.10(-2.23%)
Jun 16, 2017 4.600 4.600 4.380 4.490 29,874 -0.04(-0.88%)
Jun 15, 2017 4.470 4.550 4.450 4.530 13,124 +0.08(+1.80%)
Jun 14, 2017 4.428 4.450 4.428 4.450 1,157 +0.00(+0.00%)
Jun 13, 2017 4.310 4.470 4.100 4.450 65,586 +0.10(+2.30%)
Jun 12, 2017 4.435 4.435 4.350 4.350 10,872 -0.11(-2.47%)
Jun 09, 2017 4.450 4.680 4.410 4.460 36,590 -0.11(-2.41%)
Jun 08, 2017 4.466 4.590 4.466 4.570 7,211 -0.02(-0.44%)
Jun 07, 2017 4.300 4.643 4.280 4.590 37,582 +0.01(+0.22%)
Jun 06, 2017 4.258 4.640 4.258 4.580 12,018 +0.12(+2.69%)
Jun 05, 2017 4.455 4.550 4.335 4.460 6,211 -0.04(-0.80%)
Jun 02, 2017 4.200 4.560 4.200 4.496 1,327 +0.28(+6.54%)
Jun 01, 2017 4.650 4.650 4.220 4.220 793 -0.13(-2.99%)
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%)
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.