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 30, 2019 11.36 11.80 11.14 11.60 61,600 -0.01(-0.09%)
Aug 29, 2019 11.26 11.99 11.21 11.61 24,899 +0.50(+4.50%)
Aug 28, 2019 11.11 11.28 10.99 11.11 42,164 -0.02(-0.18%)
Aug 27, 2019 11.42 11.71 11.04 11.13 39,990 -0.59(-5.03%)
Aug 26, 2019 12.00 12.19 11.50 11.72 63,414 -0.18(-1.51%)
Aug 23, 2019 11.45 11.94 11.45 11.90 115,500 +0.31(+2.67%)
Aug 22, 2019 11.62 11.98 11.29 11.59 51,565 -0.01(-0.09%)
Aug 21, 2019 11.49 12.21 11.35 11.60 128,389 +0.32(+2.84%)
Aug 20, 2019 10.71 11.60 10.65 11.28 78,987 +0.51(+4.74%)
Aug 19, 2019 10.62 10.82 10.35 10.77 64,978 +0.35(+3.36%)
Aug 16, 2019 9.650 10.48 9.560 10.42 89,700 +0.92(+9.68%)
Aug 15, 2019 9.770 9.860 9.240 9.500 63,510 -0.23(-2.36%)
Aug 14, 2019 10.26 10.28 9.625 9.730 104,285 -0.77(-7.33%)
Aug 13, 2019 10.43 11.10 10.30 10.50 111,485 +0.00(+0.00%)
Aug 12, 2019 10.46 10.61 10.18 10.50 84,545 -0.10(-0.94%)
Aug 09, 2019 10.95 11.04 10.31 10.60 104,200 -0.37(-3.37%)
Aug 08, 2019 10.66 11.25 10.50 10.97 177,452 +1.05(+10.58%)
Aug 07, 2019 9.250 10.53 9.180 9.920 163,562 +0.83(+9.13%)
Aug 06, 2019 8.890 9.400 8.630 9.090 120,041 +0.35(+4.00%)
Aug 05, 2019 9.040 9.040 8.480 8.740 117,746 -0.48(-5.21%)
Aug 02, 2019 9.160 9.270 8.890 9.220 71,800 +0.04(+0.44%)
Aug 01, 2019 9.450 9.600 9.110 9.180 132,818 -0.34(-3.57%)
Jul 31, 2019 9.700 9.990 9.510 9.520 66,011 -0.15(-1.55%)
Jul 30, 2019 9.770 9.980 9.570 9.670 64,010 -0.25(-2.52%)
Jul 29, 2019 9.930 10.15 9.430 9.920 80,379 -0.04(-0.40%)
Jul 26, 2019 9.890 10.25 9.400 9.960 89,400 +0.04(+0.40%)
Jul 25, 2019 10.23 10.24 9.840 9.920 104,046 -0.34(-3.31%)
Jul 24, 2019 10.32 10.46 10.00 10.26 64,933 -0.11(-1.06%)
Jul 23, 2019 10.21 10.43 9.909 10.37 94,781 +0.22(+2.17%)
Jul 22, 2019 10.36 10.49 9.650 10.15 94,894 -0.10(-0.98%)
Jul 19, 2019 10.55 10.70 10.21 10.25 129,300 -0.37(-3.48%)
Jul 18, 2019 10.16 10.74 10.13 10.62 141,152 +0.38(+3.71%)
Jul 17, 2019 11.68 11.68 9.440 10.24 668,369 -1.67(-14.02%)
Jul 16, 2019 11.81 12.13 11.67 11.91 139,667 +0.11(+0.93%)
Jul 15, 2019 11.92 12.00 11.65 11.80 131,298 -0.20(-1.67%)
Jul 12, 2019 12.10 12.20 11.79 12.00 95,900 -0.05(-0.41%)
Jul 11, 2019 12.30 12.53 11.87 12.05 101,032 -0.26(-2.11%)
Jul 10, 2019 12.40 12.55 12.19 12.31 139,201 +0.01(+0.08%)
Jul 09, 2019 12.75 12.78 12.20 12.30 217,908 -0.46(-3.61%)
Jul 08, 2019 13.40 13.52 12.72 12.76 90,998 -0.77(-5.69%)
Jul 05, 2019 13.24 13.81 13.05 13.53 211,700 +0.15(+1.12%)
Jul 03, 2019 13.21 13.40 12.95 13.38 108,200 +0.28(+2.14%)
Jul 02, 2019 13.93 13.93 12.81 13.10 165,028 -0.58(-4.24%)
Jul 01, 2019 12.94 14.27 12.94 13.68 249,839 +0.69(+5.31%)
Jun 28, 2019 13.03 13.15 12.77 12.99 1,189,700 +0.04(+0.31%)
Jun 27, 2019 12.24 13.04 12.21 12.95 147,878 +0.75(+6.15%)
Jun 26, 2019 12.90 13.02 12.14 12.20 207,933 -0.65(-5.06%)
Jun 25, 2019 13.08 13.12 12.68 12.85 288,107 -0.03(-0.23%)
Jun 24, 2019 13.49 13.60 12.57 12.88 189,720 +0.00(+0.00%)
Jun 21, 2019 13.23 13.23 12.41 12.88 207,600 -0.35(-2.65%)
Jun 20, 2019 13.21 13.50 12.71 13.23 188,029 +0.18(+1.38%)
Jun 19, 2019 12.80 13.10 12.75 13.05 128,672 +0.34(+2.68%)
Jun 18, 2019 12.95 13.31 12.67 12.71 113,456 +0.04(+0.32%)
Jun 17, 2019 12.87 13.60 12.48 12.67 249,165 -0.20(-1.55%)
Jun 14, 2019 12.68 13.23 12.65 12.87 277,700 +0.17(+1.34%)
Jun 13, 2019 13.50 13.60 12.70 12.70 1,103,498 -2.47(-16.28%)
Jun 12, 2019 13.91 15.61 13.82 15.17 123,243 +1.13(+8.05%)
Jun 11, 2019 14.53 14.63 13.68 14.04 80,541 -0.46(-3.17%)
Jun 10, 2019 14.63 14.87 13.97 14.50 77,121 -0.07(-0.48%)
Jun 07, 2019 14.68 14.94 14.28 14.57 64,100 +0.00(+0.00%)
Jun 06, 2019 14.73 14.96 14.46 14.57 68,745 -0.18(-1.22%)
Jun 05, 2019 13.51 14.91 13.51 14.75 79,408 +1.11(+8.14%)
Jun 04, 2019 14.14 14.41 13.59 13.64 83,966 -0.28(-2.01%)
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.