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

Sharecare Inc Cl A (NQ: SHCR )

0.8004 -0.0052 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 29, 2023 0.9497 0.9699 0.9037 0.9404 1,031,130 +0.00(+0.31%)
Sep 28, 2023 0.8754 0.9534 0.8501 0.9375 925,063 +0.05(+5.93%)
Sep 27, 2023 0.8970 0.9300 0.8610 0.8850 790,437 -0.01(-1.34%)
Sep 26, 2023 0.9300 0.9600 0.8870 0.8970 711,932 -0.01(-1.23%)
Sep 25, 2023 0.9060 0.9217 0.8933 0.9082 843,563 +0.00(+0.30%)
Sep 22, 2023 0.9461 0.9700 0.9030 0.9055 553,174 -0.02(-2.53%)
Sep 21, 2023 0.9350 0.9718 0.8931 0.9290 869,155 -0.03(-3.00%)
Sep 20, 2023 0.9794 1.020 0.9512 0.9577 643,704 +0.00(+0.25%)
Sep 19, 2023 0.9570 0.9737 0.9250 0.9553 1,039,535 -0.00(-0.28%)
Sep 18, 2023 1.000 1.000 0.9440 0.9580 1,311,580 -0.01(-1.23%)
Sep 15, 2023 1.010 1.020 0.9350 0.9699 3,651,589 -0.03(-3.01%)
Sep 14, 2023 0.9971 1.030 0.9648 1.000 2,010,424 +0.03(+3.14%)
Sep 13, 2023 0.9100 0.9900 0.9076 0.9696 3,123,653 +0.06(+6.27%)
Sep 12, 2023 0.9000 0.9500 0.8910 0.9124 1,270,918 +0.02(+2.52%)
Sep 11, 2023 0.8814 0.9199 0.8800 0.8900 1,415,706 +0.00(+0.39%)
Sep 08, 2023 0.8800 0.9390 0.8580 0.8865 1,834,918 +0.01(+1.09%)
Sep 07, 2023 0.8978 0.9199 0.8381 0.8769 1,287,794 +0.00(+0.55%)
Sep 06, 2023 0.8687 0.8860 0.8150 0.8721 6,079,565 -0.00(-0.13%)
Sep 05, 2023 0.9421 0.9621 0.8650 0.8732 3,861,333 -0.08(-8.28%)
Sep 01, 2023 0.9600 0.9872 0.9217 0.9520 1,366,519 +0.00(+0.46%)
Aug 31, 2023 0.9116 0.9797 0.9100 0.9476 3,197,923 +0.05(+5.18%)
Aug 30, 2023 0.8690 0.9166 0.8463 0.9009 4,083,726 +0.07(+8.28%)
Aug 29, 2023 0.8068 0.8335 0.7695 0.8320 10,212,681 +0.03(+4.30%)
Aug 28, 2023 0.7958 0.8249 0.7751 0.7977 3,837,598 +0.00(+0.30%)
Aug 25, 2023 0.8655 0.8701 0.7918 0.7953 6,930,095 -0.06(-7.39%)
Aug 24, 2023 0.9600 0.9773 0.8522 0.8588 2,487,731 -0.10(-10.54%)
Aug 23, 2023 0.9500 0.9756 0.9351 0.9600 3,238,291 +0.02(+2.23%)
Aug 22, 2023 1.010 1.030 0.9213 0.9391 3,764,659 -0.09(-8.83%)
Aug 21, 2023 1.050 1.059 1.010 1.030 1,145,945 +0.00(+0.00%)
Aug 18, 2023 1.060 1.075 1.010 1.030 3,399,861 -0.06(-5.50%)
Aug 17, 2023 1.130 1.130 1.030 1.090 1,621,245 -0.03(-2.68%)
Aug 16, 2023 1.160 1.175 1.075 1.120 2,479,230 -0.05(-4.27%)
Aug 15, 2023 1.160 1.205 1.130 1.170 964,486 +0.01(+0.86%)
Aug 14, 2023 1.210 1.220 1.150 1.160 509,159 -0.08(-6.45%)
Aug 11, 2023 1.240 1.250 1.190 1.240 1,166,436 +0.00(+0.00%)
Aug 10, 2023 1.220 1.300 1.180 1.240 4,113,119 +0.05(+4.20%)
Aug 09, 2023 1.310 1.330 1.190 1.190 1,669,581 -0.04(-3.25%)
Aug 08, 2023 1.230 1.250 1.200 1.230 1,073,633 -0.01(-0.81%)
Aug 07, 2023 1.220 1.250 1.191 1.240 844,664 +0.00(+0.00%)
Aug 04, 2023 1.260 1.300 1.220 1.240 992,490 -0.02(-1.59%)
Aug 03, 2023 1.280 1.290 1.200 1.260 2,589,914 -0.02(-1.56%)
Aug 02, 2023 1.320 1.345 1.265 1.280 803,310 -0.07(-5.19%)
Aug 01, 2023 1.350 1.410 1.320 1.350 1,154,565 -0.04(-2.88%)
Jul 31, 2023 1.320 1.400 1.310 1.390 1,531,172 +0.04(+2.96%)
Jul 28, 2023 1.240 1.370 1.230 1.350 1,534,985 +0.11(+8.87%)
Jul 27, 2023 1.300 1.320 1.110 1.240 3,027,187 -0.06(-4.62%)
Jul 26, 2023 1.350 1.365 1.240 1.300 2,671,282 -0.05(-3.70%)
Jul 25, 2023 1.380 1.400 1.300 1.350 3,083,650 -0.06(-4.26%)
Jul 24, 2023 1.460 1.500 1.360 1.410 1,054,251 -0.06(-4.08%)
Jul 21, 2023 1.680 1.680 1.450 1.470 1,020,219 -0.19(-11.45%)
Jul 20, 2023 1.700 1.725 1.660 1.660 529,583 -0.06(-3.49%)
Jul 19, 2023 1.750 1.760 1.700 1.720 568,439 -0.03(-1.71%)
Jul 18, 2023 1.760 1.800 1.700 1.750 564,436 -0.03(-1.69%)
Jul 17, 2023 1.750 1.800 1.715 1.780 548,710 +0.04(+2.30%)
Jul 14, 2023 1.740 1.755 1.690 1.740 533,751 +0.00(+0.00%)
Jul 13, 2023 1.750 1.775 1.720 1.740 587,672 +0.00(+0.00%)
Jul 12, 2023 1.760 1.760 1.720 1.740 544,631 +0.00(+0.00%)
Jul 11, 2023 1.720 1.760 1.710 1.740 654,377 +0.03(+1.75%)
Jul 10, 2023 1.660 1.720 1.640 1.710 685,734 +0.03(+1.79%)
Jul 07, 2023 1.650 1.710 1.620 1.680 791,132 +0.03(+1.82%)
Jul 06, 2023 1.650 1.670 1.580 1.650 818,450 -0.01(-0.60%)
Jul 05, 2023 1.720 1.720 1.660 1.660 653,406 -0.07(-4.05%)
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.