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 (%)
Jun 30, 2020 8.680 8.900 8.390 8.780 61,210 +0.15(+1.74%)
Jun 29, 2020 8.840 9.100 8.410 8.630 100,731 -0.10(-1.15%)
Jun 26, 2020 8.260 8.890 7.825 8.730 1,160,400 +0.50(+6.08%)
Jun 25, 2020 7.710 8.355 7.700 8.230 142,206 +0.43(+5.51%)
Jun 24, 2020 8.000 8.150 7.700 7.800 151,977 -0.32(-3.94%)
Jun 23, 2020 8.120 8.250 7.960 8.120 95,267 +0.06(+0.74%)
Jun 22, 2020 8.270 8.335 8.000 8.060 96,464 -0.27(-3.24%)
Jun 19, 2020 8.590 8.710 8.130 8.330 132,100 -0.23(-2.69%)
Jun 18, 2020 8.570 8.760 8.500 8.560 64,104 -0.09(-1.04%)
Jun 17, 2020 8.930 9.070 8.470 8.650 61,624 -0.20(-2.26%)
Jun 16, 2020 9.390 9.410 8.730 8.850 57,941 -0.12(-1.34%)
Jun 15, 2020 8.440 9.070 8.390 8.970 70,809 +0.30(+3.46%)
Jun 12, 2020 8.760 8.770 8.395 8.670 56,100 +0.18(+2.12%)
Jun 11, 2020 9.100 9.100 8.460 8.490 83,646 -0.64(-7.01%)
Jun 10, 2020 9.200 9.450 8.820 9.130 70,487 +0.05(+0.55%)
Jun 09, 2020 8.750 9.400 8.550 9.080 100,353 +0.37(+4.25%)
Jun 08, 2020 9.480 9.600 8.480 8.710 158,527 -0.72(-7.64%)
Jun 05, 2020 8.970 9.490 8.680 9.430 92,500 +0.77(+8.89%)
Jun 04, 2020 9.010 9.425 8.570 8.660 60,833 -0.46(-5.04%)
Jun 03, 2020 9.130 9.610 8.820 9.120 36,327 +0.17(+1.90%)
Jun 02, 2020 9.510 9.510 8.900 8.950 55,908 -0.55(-5.79%)
Jun 01, 2020 9.950 9.950 9.175 9.500 74,267 -0.40(-4.04%)
May 29, 2020 10.18 10.31 9.720 9.900 62,600 -0.32(-3.13%)
May 28, 2020 9.990 10.68 9.980 10.22 53,066 +0.15(+1.49%)
May 27, 2020 9.990 10.16 8.730 10.07 56,299 +0.32(+3.28%)
May 26, 2020 10.23 10.23 9.600 9.750 44,614 -0.08(-0.81%)
May 22, 2020 9.600 9.880 9.400 9.830 28,100 +0.26(+2.72%)
May 21, 2020 10.12 10.34 9.540 9.570 31,852 -0.61(-5.99%)
May 20, 2020 9.850 10.53 9.765 10.18 49,078 +0.50(+5.17%)
May 19, 2020 9.330 9.960 9.330 9.680 87,695 +0.35(+3.75%)
May 18, 2020 8.290 9.380 8.290 9.330 110,922 +1.04(+12.55%)
May 15, 2020 8.500 9.300 8.150 8.290 163,400 +0.29(+3.62%)
May 14, 2020 7.850 8.050 6.740 8.000 115,164 +0.15(+1.91%)
May 13, 2020 7.970 7.970 7.060 7.850 69,149 -0.05(-0.63%)
May 12, 2020 9.150 9.150 7.740 7.900 137,996 -0.70(-8.14%)
May 11, 2020 7.490 8.650 7.310 8.600 168,133 +1.30(+17.81%)
May 08, 2020 7.390 7.662 7.220 7.300 94,200 +0.10(+1.39%)
May 07, 2020 7.110 7.340 7.010 7.200 44,934 +0.24(+3.45%)
May 06, 2020 6.700 7.100 6.580 6.960 46,148 +0.29(+4.35%)
May 05, 2020 6.820 6.985 6.520 6.670 113,508 -0.17(-2.49%)
May 04, 2020 6.730 6.910 6.320 6.840 92,324 -0.01(-0.15%)
May 01, 2020 6.850 7.278 6.610 6.850 53,700 -0.04(-0.58%)
Apr 30, 2020 7.310 7.310 6.610 6.890 105,515 -0.54(-7.27%)
Apr 29, 2020 7.360 7.650 6.990 7.430 94,318 +0.47(+6.75%)
Apr 28, 2020 7.180 7.345 6.810 6.960 67,946 -0.19(-2.66%)
Apr 27, 2020 6.600 7.250 6.500 7.150 85,525 +0.61(+9.33%)
Apr 24, 2020 6.710 6.805 6.460 6.540 58,800 -0.17(-2.53%)
Apr 23, 2020 7.160 7.380 6.550 6.710 100,950 -0.21(-3.03%)
Apr 22, 2020 6.490 7.150 6.250 6.920 150,040 +0.97(+16.30%)
Apr 21, 2020 5.910 6.140 5.760 5.950 80,240 -0.10(-1.65%)
Apr 20, 2020 6.530 6.790 5.920 6.050 38,205 -0.51(-7.77%)
Apr 17, 2020 7.110 7.110 6.490 6.560 86,600 -0.23(-3.39%)
Apr 16, 2020 6.900 7.190 6.300 6.790 141,426 -0.04(-0.59%)
Apr 15, 2020 6.390 6.940 6.250 6.830 91,820 +0.65(+10.52%)
Apr 14, 2020 5.820 6.300 5.570 6.180 168,745 +0.53(+9.38%)
Apr 13, 2020 5.810 5.910 5.510 5.650 47,950 -0.20(-3.42%)
Apr 09, 2020 5.590 6.140 5.520 5.850 98,100 +0.32(+5.79%)
Apr 08, 2020 5.860 6.030 5.465 5.530 112,928 -0.33(-5.63%)
Apr 07, 2020 5.950 6.390 5.510 5.860 94,010 +0.11(+1.91%)
Apr 06, 2020 5.110 5.790 5.070 5.750 71,339 +0.98(+20.55%)
Apr 03, 2020 5.420 5.420 4.500 4.770 123,300 -0.63(-11.67%)
Apr 02, 2020 5.510 6.070 5.020 5.400 71,165 -0.27(-4.76%)
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.