Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 30, 2020 10.40 10.72 10.08 10.69 56,600 +0.24(+2.30%)
Oct 29, 2020 10.51 10.57 10.15 10.45 62,744 +0.05(+0.48%)
Oct 28, 2020 10.84 10.98 10.36 10.40 97,460 -0.52(-4.76%)
Oct 27, 2020 10.94 11.25 10.80 10.92 27,006 +0.15(+1.39%)
Oct 26, 2020 11.32 11.49 10.64 10.77 20,918 -0.61(-5.36%)
Oct 23, 2020 11.28 11.50 11.04 11.38 16,700 +0.27(+2.43%)
Oct 22, 2020 10.95 11.28 10.81 11.11 17,983 +0.31(+2.87%)
Oct 21, 2020 10.72 10.98 10.72 10.80 36,736 +0.14(+1.31%)
Oct 20, 2020 10.60 10.85 10.59 10.66 54,011 +0.00(+0.00%)
Oct 19, 2020 10.63 10.99 10.60 10.66 16,846 +0.14(+1.33%)
Oct 16, 2020 10.81 10.88 10.50 10.52 66,700 -0.28(-2.59%)
Oct 15, 2020 10.11 10.80 10.11 10.80 120,864 +0.39(+3.75%)
Oct 14, 2020 10.60 10.61 9.820 10.41 135,265 -0.25(-2.35%)
Oct 13, 2020 10.81 11.04 10.62 10.66 74,653 -0.08(-0.74%)
Oct 12, 2020 10.87 11.35 10.61 10.74 104,212 +0.14(+1.32%)
Oct 09, 2020 11.41 11.80 10.60 10.60 37,500 -0.73(-6.44%)
Oct 08, 2020 11.24 11.42 11.24 11.33 14,067 +0.11(+0.98%)
Oct 07, 2020 11.00 11.39 11.00 11.22 22,370 +0.22(+2.00%)
Oct 06, 2020 11.40 11.53 10.97 11.00 31,506 -0.23(-2.05%)
Oct 05, 2020 11.48 11.48 11.23 11.23 16,290 -0.18(-1.58%)
Oct 02, 2020 11.34 11.79 11.26 11.41 16,800 -0.19(-1.64%)
Oct 01, 2020 11.18 11.75 11.00 11.60 40,681 +0.45(+4.04%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.