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 (%)
Jul 31, 2018 10.13 10.68 10.12 10.45 20,469 +0.22(+2.15%)
Jul 30, 2018 10.74 10.74 10.03 10.23 31,521 -0.51(-4.75%)
Jul 27, 2018 10.91 11.04 10.50 10.74 21,900 -0.21(-1.92%)
Jul 26, 2018 10.85 11.04 10.76 10.95 43,170 +0.07(+0.64%)
Jul 25, 2018 11.01 11.02 10.85 10.88 29,914 -0.08(-0.73%)
Jul 24, 2018 10.94 11.15 10.87 10.96 22,790 +0.02(+0.18%)
Jul 23, 2018 11.10 11.17 10.55 10.94 38,529 -0.15(-1.35%)
Jul 20, 2018 11.36 11.06 11.09 22,542 -0.27(-2.38%)
Jul 19, 2018 11.70 11.00 11.36 54,614 +0.24(+2.16%)
Jul 18, 2018 11.63 11.63 11.12 11.12 32,212 -0.48(-4.14%)
Jul 17, 2018 11.71 11.75 11.02 11.60 84,931 +0.01(+0.09%)
Jul 16, 2018 11.84 12.50 11.11 11.59 359,039 -0.19(-1.61%)
Jul 13, 2018 11.23 11.83 11.19 11.78 115,258 +0.73(+6.61%)
Jul 12, 2018 10.77 11.34 10.72 11.05 120,483 +0.38(+3.56%)
Jul 11, 2018 9.760 11.00 9.750 10.67 139,388 +0.96(+9.89%)
Jul 10, 2018 9.630 10.35 9.520 9.710 115,611 +0.15(+1.57%)
Jul 09, 2018 8.800 9.901 8.800 9.560 111,432 +0.72(+8.14%)
Jul 06, 2018 8.810 8.945 8.780 8.840 40,404 +0.04(+0.45%)
Jul 05, 2018 8.890 8.900 8.800 8.800 159,844 -0.03(-0.34%)
Jul 03, 2018 8.830 8.830 8.830 0 +0.07(+0.80%)
Jul 02, 2018 8.920 8.930 8.760 8.760 28,764 +0.02(+0.23%)
Jun 29, 2018 8.760 9.000 8.650 8.740 359,912 +0.04(+0.46%)
Jun 28, 2018 8.870 9.000 8.660 8.700 186,747 -0.20(-2.25%)
Jun 27, 2018 8.870 8.940 8.790 8.900 18,646 +0.03(+0.34%)
Jun 26, 2018 9.000 8.410 8.870 21,256 +0.10(+1.14%)
Jun 25, 2018 8.990 8.990 8.480 8.770 55,424 -0.22(-2.45%)
Jun 22, 2018 9.290 9.500 8.390 8.990 189,009 -0.21(-2.28%)
Jun 21, 2018 8.450 9.455 8.339 9.200 93,841 +0.74(+8.75%)
Jun 20, 2018 8.150 8.580 8.100 8.460 141,798 +0.36(+4.44%)
Jun 19, 2018 8.120 8.330 8.100 8.100 122,916 -0.02(-0.25%)
Jun 18, 2018 8.100 8.450 8.094 8.120 113,803 +0.07(+0.87%)
Jun 15, 2018 8.050 8.000 8.050 22,765 +0.05(+0.63%)
Jun 14, 2018 7.850 8.050 7.690 8.000 8,622 +0.15(+1.91%)
Jun 13, 2018 7.880 7.880 7.839 7.850 11,913 -0.05(-0.63%)
Jun 12, 2018 7.901 7.901 7.900 7.900 1,720 -0.05(-0.63%)
Jun 11, 2018 8.010 8.010 7.850 7.950 11,992 -0.06(-0.75%)
Jun 08, 2018 8.000 8.050 8.000 8.010 4,276 +0.00(+0.00%)
Jun 07, 2018 8.020 8.070 8.010 8.010 5,728 +0.00(+0.00%)
Jun 06, 2018 8.040 8.080 7.997 8.010 5,594 -0.09(-1.11%)
Jun 05, 2018 8.070 8.100 7.942 8.100 4,429 +0.00(+0.00%)
Jun 04, 2018 8.100 8.100 8.020 8.100 6,309 +0.00(+0.00%)
Jun 01, 2018 8.030 8.100 7.960 8.100 10,433 +0.05(+0.62%)
May 31, 2018 8.050 8.050 8.050 8.050 483 +0.00(+0.00%)
May 30, 2018 8.024 8.100 7.950 8.050 5,210 +0.10(+1.26%)
May 29, 2018 8.180 8.180 7.940 7.950 6,587 -0.09(-1.12%)
May 25, 2018 8.040 8.040 8.040 0 -0.10(-1.23%)
May 24, 2018 8.130 8.150 8.010 8.140 6,254 -0.04(-0.49%)
May 23, 2018 8.020 8.180 7.920 8.180 11,276 +0.17(+2.12%)
May 22, 2018 8.170 8.345 7.890 8.010 98,615 -0.12(-1.48%)
May 21, 2018 8.155 8.200 8.070 8.130 8,657 +0.00(+0.00%)
May 18, 2018 8.090 8.150 8.090 8.130 30,835 +0.11(+1.37%)
May 17, 2018 8.094 8.150 8.020 8.020 6,812 -0.08(-0.99%)
May 16, 2018 8.150 8.150 7.930 8.100 18,467 -0.06(-0.74%)
May 15, 2018 8.204 8.250 8.143 8.160 16,445 -0.02(-0.24%)
May 14, 2018 8.220 8.250 8.000 8.180 50,036 -0.04(-0.49%)
May 11, 2018 7.850 8.707 7.230 8.220 136,323 +0.25(+3.14%)
May 10, 2018 7.230 8.000 7.150 7.970 60,816 +0.74(+10.24%)
May 09, 2018 6.600 7.600 6.600 7.230 55,450 +0.48(+7.11%)
May 08, 2018 6.820 6.986 6.750 6.750 10,973 -0.08(-1.17%)
May 07, 2018 7.000 7.000 6.600 6.830 5,875 -0.15(-2.15%)
May 04, 2018 6.886 6.980 6.820 6.980 7,143 +0.32(+4.80%)
May 03, 2018 6.740 6.750 6.640 6.660 12,627 -0.08(-1.19%)
May 02, 2018 6.590 6.749 6.540 6.740 18,627 +0.15(+2.28%)
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.