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, 2018 14.19 14.19 14.19 0 +0.17(+1.21%)
Aug 30, 2018 14.08 14.42 13.70 14.02 97,312 -0.12(-0.85%)
Aug 29, 2018 14.17 14.24 13.62 14.14 83,151 +0.04(+0.28%)
Aug 28, 2018 13.78 14.14 13.57 14.10 20,892 +0.31(+2.25%)
Aug 27, 2018 14.30 14.41 13.78 13.79 136,658 -0.53(-3.70%)
Aug 24, 2018 13.75 14.33 13.72 14.32 20,300 +0.62(+4.53%)
Aug 23, 2018 13.29 13.70 13.29 13.70 43,034 +0.49(+3.71%)
Aug 22, 2018 13.42 13.57 13.07 13.21 36,622 -0.21(-1.56%)
Aug 21, 2018 13.54 13.65 13.20 13.42 23,663 -0.04(-0.30%)
Aug 20, 2018 12.85 13.50 12.41 13.46 63,021 +0.73(+5.73%)
Aug 17, 2018 12.82 12.84 12.45 12.73 52,200 -0.06(-0.47%)
Aug 16, 2018 12.55 12.90 12.55 12.79 92,777 +0.32(+2.57%)
Aug 15, 2018 12.60 12.65 12.10 12.47 105,453 -0.14(-1.11%)
Aug 14, 2018 12.13 12.80 12.10 12.61 148,324 +0.56(+4.65%)
Aug 13, 2018 12.12 12.25 11.88 12.05 116,343 -0.09(-0.74%)
Aug 10, 2018 12.23 12.38 11.49 12.14 164,700 -0.19(-1.54%)
Aug 09, 2018 11.69 13.40 11.32 12.33 82,493 +0.71(+6.11%)
Aug 08, 2018 11.08 11.73 11.00 11.62 101,053 +0.67(+6.12%)
Aug 07, 2018 11.59 11.91 10.21 10.95 172,078 -0.54(-4.70%)
Aug 06, 2018 10.33 11.96 10.33 11.49 147,683 +1.15(+11.12%)
Aug 03, 2018 10.25 10.85 10.10 10.34 139,300 +0.33(+3.30%)
Aug 02, 2018 10.45 10.65 10.01 10.01 125,695 -0.44(-4.21%)
Aug 01, 2018 10.24 10.49 10.02 10.45 75,163 +0.00(+0.00%)
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%)
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.