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 (%)
Dec 29, 2017 4.404 4.404 4.404 0 +0.12(+2.69%)
Dec 28, 2017 4.289 4.289 4.289 4.289 697 -0.01(-0.27%)
Dec 27, 2017 4.250 4.320 4.090 4.300 84,493 -0.00(-0.08%)
Dec 26, 2017 4.300 4.350 4.200 4.303 7,833 +0.01(+0.31%)
Dec 22, 2017 4.010 4.290 4.010 4.290 49,218 +0.29(+7.25%)
Dec 21, 2017 4.100 4.110 4.000 4.000 5,538 -0.12(-2.91%)
Dec 20, 2017 4.100 4.180 4.100 4.120 4,125 +0.06(+1.48%)
Dec 19, 2017 4.020 4.250 4.000 4.060 36,629 +0.06(+1.50%)
Dec 18, 2017 4.116 4.166 4.000 4.000 31,011 -0.11(-2.68%)
Dec 15, 2017 4.020 4.130 4.000 4.110 84,242 +0.09(+2.24%)
Dec 14, 2017 4.100 4.150 4.020 4.020 10,478 +0.00(+0.00%)
Dec 13, 2017 3.950 4.147 3.947 4.020 88,179 +0.06(+1.52%)
Dec 12, 2017 4.040 4.067 3.940 3.960 10,920 -0.13(-3.18%)
Dec 11, 2017 4.150 4.150 4.050 4.090 15,711 -0.08(-1.92%)
Dec 08, 2017 4.013 4.257 4.013 4.170 45,510 -0.03(-0.71%)
Dec 07, 2017 4.190 4.220 4.150 4.200 27,640 +0.05(+1.20%)
Dec 06, 2017 4.150 4.200 4.088 4.150 45,234 -0.06(-1.43%)
Dec 05, 2017 4.120 4.220 4.120 4.210 17,147 +0.06(+1.45%)
Dec 04, 2017 4.180 4.068 4.150 13,452 +0.01(+0.24%)
Dec 01, 2017 4.400 4.440 4.070 4.140 38,484 -0.22(-5.05%)
Nov 30, 2017 4.172 4.461 4.130 4.360 28,085 +0.00(+0.00%)
Nov 29, 2017 4.300 4.490 4.142 4.360 15,708 +0.06(+1.40%)
Nov 28, 2017 4.210 4.328 4.200 4.300 41,916 +0.05(+1.18%)
Nov 27, 2017 4.350 4.350 4.150 4.250 27,635 -0.13(-2.97%)
Nov 24, 2017 4.180 4.380 4.180 4.380 6,482 +0.18(+4.29%)
Nov 22, 2017 4.200 4.350 4.170 4.200 38,541 +0.01(+0.24%)
Nov 21, 2017 3.950 4.250 3.900 4.190 2,134,644 +0.22(+5.54%)
Nov 20, 2017 3.970 4.100 3.670 3.970 75,777 -0.03(-0.75%)
Nov 17, 2017 4.240 4.240 3.990 4.000 33,700 -0.09(-2.20%)
Nov 16, 2017 4.100 4.170 3.960 4.090 47,660 +0.12(+3.02%)
Nov 15, 2017 3.950 4.200 3.940 3.970 35,277 -0.03(-0.75%)
Nov 14, 2017 4.270 4.270 3.900 4.000 8,086 -0.33(-7.64%)
Nov 13, 2017 4.420 4.420 4.264 4.331 686 -0.13(-2.89%)
Nov 10, 2017 4.552 4.571 4.460 4.460 15,232 -0.13(-2.94%)
Nov 09, 2017 4.300 4.600 3.930 4.595 118,103 +0.25(+5.88%)
Nov 08, 2017 4.605 4.630 4.210 4.340 60,800 -0.26(-5.65%)
Nov 07, 2017 4.616 4.860 4.600 4.600 66,085 +0.04(+0.88%)
Nov 06, 2017 4.530 4.660 4.480 4.560 39,722 -0.08(-1.72%)
Nov 03, 2017 4.480 4.640 4.435 4.640 52,970 +0.14(+3.11%)
Nov 02, 2017 4.540 4.541 4.500 4.500 35,927 +0.00(+0.00%)
Nov 01, 2017 4.480 4.500 4.370 4.500 189,955 -0.00(-0.00%)
Oct 31, 2017 4.480 4.536 4.480 4.500 46,324 +0.00(+0.00%)
Oct 30, 2017 4.480 4.598 4.480 4.500 55,256 +0.00(+0.00%)
Oct 27, 2017 4.480 4.630 4.440 4.500 297,511 +0.00(+0.00%)
Oct 26, 2017 4.450 4.530 4.450 4.500 121,830 +0.02(+0.45%)
Oct 25, 2017 4.510 4.510 4.480 4.480 21,554 -0.08(-1.75%)
Oct 24, 2017 4.480 4.600 4.470 4.560 87,202 +0.06(+1.33%)
Oct 23, 2017 4.515 4.550 4.480 4.500 89,730 +0.00(+0.00%)
Oct 20, 2017 4.430 4.550 4.430 4.500 18,025 +0.11(+2.51%)
Oct 19, 2017 4.250 4.467 4.250 4.390 8,597 +0.10(+2.33%)
Oct 18, 2017 4.290 4.312 4.230 4.290 12,411 +0.03(+0.70%)
Oct 17, 2017 4.267 4.273 4.230 4.260 7,722 +0.01(+0.24%)
Oct 16, 2017 4.215 4.290 4.170 4.250 31,902 +0.00(+0.00%)
Oct 13, 2017 4.230 4.360 4.100 4.250 33,591 +0.00(+0.12%)
Oct 12, 2017 4.160 4.320 4.115 4.245 31,515 +0.00(+0.12%)
Oct 11, 2017 4.140 4.250 4.140 4.240 7,398 -0.01(-0.24%)
Oct 10, 2017 4.179 4.430 4.090 4.250 22,935 -0.14(-3.19%)
Oct 09, 2017 4.200 4.420 4.019 4.390 43,994 +0.19(+4.52%)
Oct 06, 2017 3.620 4.250 3.620 4.200 64,567 +0.39(+10.24%)
Oct 05, 2017 3.420 4.090 3.420 3.810 163,744 +0.32(+9.17%)
Oct 04, 2017 3.361 3.490 3.360 3.490 3,495 +0.15(+4.49%)
Oct 03, 2017 3.378 3.395 3.340 3.340 2,966 +0.01(+0.30%)
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.