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 (%)
Sep 30, 2020 10.64 11.28 10.64 11.15 50,093 +0.57(+5.39%)
Sep 29, 2020 10.50 10.86 9.930 10.58 66,435 -0.16(-1.49%)
Sep 28, 2020 10.61 10.95 10.50 10.74 33,173 +0.29(+2.78%)
Sep 25, 2020 10.80 10.80 10.41 10.45 72,100 -0.05(-0.48%)
Sep 24, 2020 10.50 10.83 9.670 10.50 43,194 -0.01(-0.10%)
Sep 23, 2020 10.65 10.80 10.43 10.51 57,536 -0.11(-1.04%)
Sep 22, 2020 10.56 10.80 10.45 10.62 66,687 +0.13(+1.24%)
Sep 21, 2020 10.00 10.72 9.730 10.49 105,460 +0.03(+0.29%)
Sep 18, 2020 10.65 10.76 10.09 10.46 107,500 -0.09(-0.85%)
Sep 17, 2020 10.30 10.74 10.05 10.55 109,330 +0.04(+0.38%)
Sep 16, 2020 10.53 10.87 10.40 10.51 141,499 +0.00(+0.00%)
Sep 15, 2020 10.15 10.65 10.15 10.51 33,658 +0.36(+3.55%)
Sep 14, 2020 9.820 10.43 9.757 10.15 56,346 +0.19(+1.91%)
Sep 11, 2020 9.820 10.20 9.550 9.960 43,400 +0.18(+1.84%)
Sep 10, 2020 9.580 9.880 9.560 9.780 27,864 +0.22(+2.30%)
Sep 09, 2020 9.400 9.680 9.400 9.560 45,691 +0.26(+2.80%)
Sep 08, 2020 9.780 9.780 9.270 9.300 69,724 -0.64(-6.44%)
Sep 04, 2020 11.05 11.05 9.557 9.940 84,400 -1.13(-10.21%)
Sep 03, 2020 11.46 11.47 10.80 11.07 97,964 -0.47(-4.07%)
Sep 02, 2020 11.56 11.77 11.28 11.54 84,783 +0.09(+0.79%)
Sep 01, 2020 11.07 11.80 10.99 11.45 72,859 +0.47(+4.28%)
Aug 31, 2020 11.02 11.29 10.78 10.98 60,490 -0.04(-0.36%)
Aug 28, 2020 11.49 11.49 10.92 11.02 56,600 -0.35(-3.08%)
Aug 27, 2020 10.52 11.43 10.46 11.37 141,709 +0.86(+8.18%)
Aug 26, 2020 9.720 10.77 9.652 10.51 84,243 +0.72(+7.35%)
Aug 25, 2020 9.800 10.06 9.520 9.790 89,394 +0.00(+0.00%)
Aug 24, 2020 10.00 10.50 9.760 9.790 108,621 -0.04(-0.41%)
Aug 21, 2020 11.70 11.70 9.800 9.830 260,800 -1.78(-15.33%)
Aug 20, 2020 11.95 12.10 11.40 11.61 167,723 -0.23(-1.94%)
Aug 19, 2020 10.62 12.00 10.20 11.84 1,096,160 +1.22(+11.49%)
Aug 18, 2020 9.700 10.95 9.700 10.62 195,104 +0.96(+9.94%)
Aug 17, 2020 10.17 10.44 9.250 9.660 129,963 -0.31(-3.11%)
Aug 14, 2020 10.03 10.50 9.600 9.970 316,100 +0.68(+7.32%)
Aug 13, 2020 9.080 9.310 8.950 9.290 46,076 +0.21(+2.31%)
Aug 12, 2020 8.820 9.130 8.480 9.080 54,767 +0.09(+1.00%)
Aug 11, 2020 8.940 9.250 8.800 8.990 36,174 +0.03(+0.33%)
Aug 10, 2020 8.600 8.990 8.530 8.960 16,967 +0.35(+4.07%)
Aug 07, 2020 8.720 8.734 8.430 8.610 24,500 -0.07(-0.81%)
Aug 06, 2020 8.180 8.740 7.950 8.680 52,544 +0.66(+8.23%)
Aug 05, 2020 7.930 8.140 7.810 8.020 27,221 +0.11(+1.39%)
Aug 04, 2020 7.910 8.120 7.770 7.910 50,105 -0.06(-0.75%)
Aug 03, 2020 8.040 8.136 7.800 7.970 26,892 -0.10(-1.24%)
Jul 31, 2020 8.150 8.212 7.790 8.070 49,700 -0.02(-0.25%)
Jul 30, 2020 7.700 8.430 7.651 8.090 106,219 +0.25(+3.19%)
Jul 29, 2020 7.800 7.980 7.680 7.840 43,269 -0.01(-0.13%)
Jul 28, 2020 7.740 7.920 7.580 7.850 29,830 +0.17(+2.21%)
Jul 27, 2020 7.600 7.820 7.510 7.680 83,715 +0.11(+1.45%)
Jul 24, 2020 7.400 7.726 7.170 7.570 117,400 +0.19(+2.57%)
Jul 23, 2020 8.090 8.140 7.100 7.380 398,592 -0.63(-7.87%)
Jul 22, 2020 8.760 8.860 7.780 8.010 661,151 -0.62(-7.18%)
Jul 21, 2020 9.080 9.270 8.600 8.630 369,329 -0.34(-3.79%)
Jul 20, 2020 8.930 9.070 8.720 8.970 114,405 +0.05(+0.56%)
Jul 17, 2020 8.850 8.960 8.680 8.920 49,800 +0.12(+1.36%)
Jul 16, 2020 8.810 8.990 8.600 8.800 9,523 -0.10(-1.12%)
Jul 15, 2020 9.050 9.340 8.410 8.900 127,958 -0.04(-0.45%)
Jul 14, 2020 8.870 9.053 8.710 8.940 44,715 -0.03(-0.33%)
Jul 13, 2020 9.100 9.440 8.890 8.970 58,754 -0.05(-0.55%)
Jul 10, 2020 8.760 9.125 8.690 9.020 40,600 +0.23(+2.62%)
Jul 09, 2020 8.910 9.065 8.610 8.790 68,572 -0.18(-2.01%)
Jul 08, 2020 9.290 9.420 8.830 8.970 35,005 -0.32(-3.44%)
Jul 07, 2020 9.350 9.600 9.240 9.290 56,277 -0.11(-1.17%)
Jul 06, 2020 9.170 9.480 9.070 9.400 32,689 +0.29(+3.18%)
Jul 02, 2020 9.150 9.150 8.900 9.110 212,500 +0.11(+1.22%)
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.