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 (%)
Aug 31, 2017 3.810 3.820 3.650 3.650 3,456 -0.04(-1.08%)
Aug 30, 2017 3.670 3.780 3.670 3.690 1,565 -0.01(-0.27%)
Aug 29, 2017 3.720 3.800 3.620 3.700 24,600 +0.09(+2.49%)
Aug 28, 2017 3.760 3.800 3.610 3.610 14,533 -0.09(-2.43%)
Aug 25, 2017 3.740 3.750 3.601 3.700 15,543 +0.00(+0.00%)
Aug 24, 2017 3.690 3.700 3.690 3.700 2,393 +0.01(+0.27%)
Aug 23, 2017 3.650 3.690 3.470 3.690 5,830 +0.08(+2.22%)
Aug 21, 2017 3.610 3.610 3.610 214 -0.04(-1.10%)
Aug 18, 2017 3.660 3.660 3.440 3.650 2,457 -0.01(-0.27%)
Aug 17, 2017 3.750 3.750 3.660 3.660 20,165 -0.05(-1.35%)
Aug 16, 2017 3.460 3.750 3.460 3.710 9,428 +0.19(+5.40%)
Aug 15, 2017 3.600 3.610 3.480 3.520 7,368 +0.03(+0.86%)
Aug 14, 2017 3.470 3.550 3.160 3.490 38,032 +0.05(+1.51%)
Aug 11, 2017 3.420 3.450 3.420 3.438 647 +0.03(+0.82%)
Aug 10, 2017 3.070 3.500 3.070 3.410 29,772 +0.06(+1.79%)
Aug 09, 2017 3.410 3.600 3.310 3.350 21,389 -0.10(-2.90%)
Aug 08, 2017 3.540 3.640 3.450 3.450 3,664 -0.11(-3.09%)
Aug 07, 2017 3.720 3.890 3.340 3.560 30,789 -0.08(-2.20%)
Aug 04, 2017 3.817 3.817 3.640 3.640 3,563 -0.17(-4.59%)
Aug 03, 2017 3.870 3.900 3.740 3.815 22,478 -0.09(-2.43%)
Aug 02, 2017 4.010 4.010 3.898 3.910 2,793 -0.08(-2.01%)
Aug 01, 2017 4.050 4.050 3.960 3.990 7,547 -0.21(-5.00%)
Jul 31, 2017 4.250 4.280 4.020 4.200 6,247 -0.08(-1.87%)
Jul 28, 2017 4.230 4.500 4.120 4.280 16,492 +0.05(+1.18%)
Jul 27, 2017 4.230 4.230 4.230 4.230 110 +0.03(+0.71%)
Jul 26, 2017 4.260 4.300 4.200 4.200 18,530 +0.03(+0.72%)
Jul 25, 2017 4.300 4.300 4.170 4.170 1,018 -0.11(-2.57%)
Jul 24, 2017 4.230 4.290 4.224 4.280 3,255 +0.16(+3.88%)
Jul 21, 2017 4.280 4.340 4.120 4.120 68,646 -0.11(-2.60%)
Jul 20, 2017 4.120 4.241 4.020 4.230 25,170 +0.06(+1.44%)
Jul 19, 2017 4.249 4.250 3.930 4.170 28,146 -0.05(-1.18%)
Jul 18, 2017 4.300 4.350 4.110 4.220 19,252 -0.18(-4.07%)
Jul 17, 2017 4.400 4.490 4.260 4.399 18,076 +0.02(+0.43%)
Jul 14, 2017 4.360 4.400 4.280 4.380 25,290 -0.15(-3.31%)
Jul 13, 2017 4.380 4.560 4.350 4.530 5,170 -0.05(-1.09%)
Jul 12, 2017 4.530 4.580 4.530 4.580 510 +0.13(+2.92%)
Jul 11, 2017 4.450 4.580 4.450 4.450 1,977 -0.02(-0.45%)
Jul 10, 2017 4.600 4.600 4.316 4.470 19,543 -0.23(-4.89%)
Jul 07, 2017 4.690 4.700 4.690 4.700 3,621 -0.04(-0.84%)
Jul 06, 2017 4.652 4.750 4.590 4.740 5,671 -0.01(-0.21%)
Jul 05, 2017 4.710 4.750 4.700 4.750 2,063 +0.00(+0.00%)
Jul 03, 2017 4.690 4.740 4.470 4.750 22,247 +0.22(+4.86%)
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%)
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.