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 31, 2019 11.38 11.85 11.35 11.47 33,200 +0.08(+0.70%)
Dec 30, 2019 11.42 11.68 11.10 11.39 47,978 -0.01(-0.09%)
Dec 27, 2019 11.80 11.83 10.91 11.40 34,300 -0.37(-3.14%)
Dec 26, 2019 12.00 12.60 11.73 11.77 72,738 -0.22(-1.83%)
Dec 24, 2019 12.04 12.22 11.80 11.99 25,700 -0.02(-0.17%)
Dec 23, 2019 11.47 12.09 11.19 12.01 105,544 +0.61(+5.35%)
Dec 20, 2019 10.58 12.40 10.51 11.40 169,800 +0.91(+8.67%)
Dec 19, 2019 9.910 10.50 9.900 10.49 47,452 +0.47(+4.69%)
Dec 18, 2019 10.15 10.15 9.970 10.02 27,907 -0.07(-0.69%)
Dec 17, 2019 10.16 10.29 10.00 10.09 57,142 -0.07(-0.69%)
Dec 16, 2019 9.960 10.40 9.960 10.16 39,669 +0.01(+0.10%)
Dec 13, 2019 10.11 10.35 9.880 10.15 46,700 +0.01(+0.10%)
Dec 12, 2019 10.15 10.32 10.02 10.14 40,015 -0.01(-0.10%)
Dec 11, 2019 10.30 10.94 10.03 10.15 62,521 -0.03(-0.29%)
Dec 10, 2019 10.63 10.73 10.02 10.18 70,450 -0.36(-3.42%)
Dec 09, 2019 10.68 10.88 10.40 10.54 56,138 -0.17(-1.59%)
Dec 06, 2019 10.83 11.05 10.52 10.71 46,700 +0.00(+0.00%)
Dec 05, 2019 10.66 11.19 10.57 10.71 42,498 -0.24(-2.19%)
Dec 04, 2019 11.12 11.82 10.90 10.95 65,569 -0.24(-2.14%)
Dec 03, 2019 11.63 11.75 11.10 11.19 63,938 -0.63(-5.33%)
Dec 02, 2019 12.60 12.95 11.70 11.82 46,592 -0.76(-6.04%)
Nov 29, 2019 12.28 13.16 12.15 12.58 78,900 +0.30(+2.44%)
Nov 27, 2019 12.22 12.91 11.87 12.28 48,200 +0.05(+0.41%)
Nov 26, 2019 11.92 13.00 11.79 12.23 64,409 +0.33(+2.77%)
Nov 25, 2019 11.58 12.16 11.49 11.90 50,899 +0.25(+2.15%)
Nov 22, 2019 10.50 11.69 10.50 11.65 45,400 +1.22(+11.70%)
Nov 21, 2019 10.45 10.48 10.02 10.43 28,482 -0.06(-0.57%)
Nov 20, 2019 10.62 11.00 10.29 10.49 65,930 -0.16(-1.50%)
Nov 19, 2019 10.73 10.93 10.43 10.65 58,765 +0.02(+0.19%)
Nov 18, 2019 10.50 10.86 10.50 10.63 57,040 +0.14(+1.33%)
Nov 15, 2019 10.37 10.56 10.00 10.49 40,700 +0.20(+1.94%)
Nov 14, 2019 9.880 10.38 9.520 10.29 55,947 +0.38(+3.83%)
Nov 13, 2019 9.970 10.01 9.526 9.910 60,364 -0.10(-1.00%)
Nov 12, 2019 9.150 10.28 9.150 10.01 49,932 +0.87(+9.52%)
Nov 11, 2019 8.800 9.480 8.760 9.140 22,130 +0.51(+5.91%)
Nov 08, 2019 8.910 9.500 8.350 8.630 107,700 -0.86(-9.06%)
Nov 07, 2019 9.020 10.05 9.020 9.490 80,506 +0.55(+6.15%)
Nov 06, 2019 9.890 9.910 8.820 8.940 112,532 -0.96(-9.70%)
Nov 05, 2019 9.970 10.04 9.750 9.900 22,889 -0.05(-0.50%)
Nov 04, 2019 10.47 10.47 9.880 9.950 52,456 -0.35(-3.40%)
Nov 01, 2019 10.29 10.47 10.19 10.30 54,800 +0.11(+1.08%)
Oct 31, 2019 10.26 10.29 9.875 10.19 57,448 -0.07(-0.68%)
Oct 30, 2019 10.08 10.43 10.01 10.26 26,636 +0.17(+1.68%)
Oct 29, 2019 9.900 10.48 9.890 10.09 38,316 +0.18(+1.82%)
Oct 28, 2019 9.200 10.04 9.200 9.910 58,004 +0.78(+8.54%)
Oct 25, 2019 8.480 9.245 8.395 9.130 71,300 +0.69(+8.18%)
Oct 24, 2019 8.230 8.630 8.100 8.440 60,813 +0.10(+1.20%)
Oct 23, 2019 8.400 8.620 8.300 8.340 30,682 -0.06(-0.71%)
Oct 22, 2019 8.940 8.960 8.260 8.400 37,043 -0.51(-5.72%)
Oct 21, 2019 8.800 9.010 8.620 8.910 65,340 +0.26(+3.01%)
Oct 18, 2019 8.810 8.810 8.330 8.650 52,800 -0.22(-2.48%)
Oct 17, 2019 8.650 9.010 8.610 8.870 22,403 +0.12(+1.37%)
Oct 16, 2019 8.730 9.010 8.700 8.750 48,233 -0.20(-2.23%)
Oct 15, 2019 9.080 9.250 8.840 8.950 47,335 -0.07(-0.78%)
Oct 14, 2019 9.060 9.190 8.750 9.020 56,932 -0.17(-1.85%)
Oct 11, 2019 9.300 9.450 9.150 9.190 55,900 -0.05(-0.54%)
Oct 10, 2019 9.180 9.760 9.180 9.240 40,609 -0.10(-1.07%)
Oct 09, 2019 9.700 9.900 9.240 9.340 39,668 +0.10(+1.08%)
Oct 08, 2019 9.190 9.470 9.060 9.240 61,369 -0.13(-1.39%)
Oct 07, 2019 9.410 9.745 9.210 9.370 60,571 -0.39(-4.00%)
Oct 04, 2019 9.900 10.03 9.635 9.760 48,600 +0.03(+0.31%)
Oct 03, 2019 9.460 10.02 9.375 9.730 77,662 +0.17(+1.78%)
Oct 02, 2019 9.740 9.740 9.080 9.560 105,346 -0.18(-1.85%)
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.