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 )

0.7159 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.7463 0.7463 0.6549 0.7159 2,771,049 -0.03(-4.06%)
Apr 29, 2024 0.8056 0.8056 0.7405 0.7462 1,413,429 -0.06(-7.88%)
Apr 26, 2024 0.7465 0.8183 0.7465 0.8100 1,552,400 +0.07(+9.00%)
Apr 25, 2024 0.7600 0.7700 0.7122 0.7431 1,261,627 -0.03(-3.76%)
Apr 24, 2024 0.7300 0.7900 0.7254 0.7721 2,374,819 +0.04(+5.74%)
Apr 23, 2024 0.6900 0.7599 0.6800 0.7302 1,964,557 +0.03(+4.73%)
Apr 22, 2024 0.6550 0.7136 0.6370 0.6972 2,864,749 +0.04(+6.44%)
Apr 19, 2024 0.6267 0.6743 0.5907 0.6550 6,842,130 +0.02(+3.33%)
Apr 18, 2024 0.6617 0.6755 0.6307 0.6339 2,236,096 -0.03(-4.20%)
Apr 17, 2024 0.6807 0.6972 0.6500 0.6617 2,430,771 -0.01(-1.25%)
Apr 16, 2024 0.7000 0.7019 0.6226 0.6701 3,539,406 -0.04(-5.98%)
Apr 15, 2024 0.7560 0.7653 0.6847 0.7127 2,800,014 -0.03(-4.00%)
Apr 12, 2024 0.7897 0.8185 0.7300 0.7424 1,839,080 -0.04(-4.93%)
Apr 11, 2024 0.7239 0.8047 0.7107 0.7809 1,970,516 +0.05(+6.97%)
Apr 10, 2024 0.7000 0.7607 0.7000 0.7300 2,261,084 -0.01(-1.04%)
Apr 09, 2024 0.8000 0.8407 0.6970 0.7377 1,994,799 -0.06(-7.66%)
Apr 08, 2024 0.7000 0.8200 0.6707 0.7989 2,514,873 +0.12(+17.90%)
Apr 05, 2024 0.6800 0.7000 0.6307 0.6776 1,772,618 -0.00(-0.35%)
Apr 04, 2024 0.6500 0.7500 0.6220 0.6800 2,484,673 +0.02(+3.67%)
Apr 03, 2024 0.6342 0.6650 0.5808 0.6559 2,626,407 +0.02(+2.87%)
Apr 02, 2024 0.5500 0.6436 0.5307 0.6376 5,082,815 +0.09(+15.84%)
Apr 01, 2024 0.7400 0.7401 0.4811 0.5504 11,124,966 -0.22(-28.29%)
Mar 28, 2024 0.8381 0.7451 0.7451 0.7675 6,169,731 -0.07(-8.53%)
Mar 27, 2024 0.9000 0.9089 0.8031 0.8391 2,663,797 -0.03(-3.03%)
Mar 26, 2024 0.9100 0.9288 0.8337 0.8653 3,206,713 -0.03(-3.59%)
Mar 25, 2024 0.9400 0.9596 0.8700 0.8975 3,817,400 -0.03(-3.56%)
Mar 22, 2024 0.9700 1.010 0.9177 0.9306 4,066,922 -0.03(-2.86%)
Mar 21, 2024 0.9810 0.9951 0.9150 0.9580 1,378,391 -0.02(-2.12%)
Mar 20, 2024 0.9700 0.9920 0.9437 0.9787 839,785 -0.00(-0.38%)
Mar 19, 2024 0.9600 1.020 0.9600 0.9824 810,127 +0.03(+3.01%)
Mar 18, 2024 0.9800 0.9899 0.9400 0.9537 581,555 -0.02(-2.53%)
Mar 15, 2024 0.9050 0.9800 0.9050 0.9785 1,894,611 +0.05(+5.18%)
Mar 14, 2024 1.010 1.010 0.8755 0.9303 1,193,119 -0.02(-1.76%)
Mar 13, 2024 0.9900 0.9900 0.9300 0.9470 1,165,113 -0.00(-0.50%)
Mar 12, 2024 0.9900 1.030 0.9051 0.9518 1,781,687 +0.02(+1.75%)
Mar 11, 2024 0.9400 0.9649 0.9135 0.9354 1,149,199 -0.01(-1.54%)
Mar 08, 2024 0.9500 0.9800 0.9419 0.9500 574,654 +0.01(+1.16%)
Mar 07, 2024 0.9197 0.9474 0.9100 0.9391 512,437 +0.04(+4.62%)
Mar 06, 2024 0.9331 0.9600 0.8950 0.8976 306,494 -0.03(-3.37%)
Mar 05, 2024 0.9800 0.9989 0.9235 0.9289 422,049 -0.05(-4.63%)
Mar 04, 2024 0.9500 1.000 0.9500 0.9740 549,611 +0.02(+2.43%)
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.