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 (%)
Sep 29, 2017 3.410 3.448 3.250 3.250 33,935 -0.19(-5.52%)
Sep 28, 2017 3.450 3.470 3.410 3.440 13,744 +0.02(+0.44%)
Sep 27, 2017 3.390 3.475 3.390 3.425 23,911 +0.01(+0.44%)
Sep 26, 2017 3.420 3.430 3.345 3.410 11,461 +0.02(+0.59%)
Sep 25, 2017 3.400 3.469 3.360 3.390 13,615 -0.11(-3.14%)
Sep 22, 2017 3.480 3.500 3.420 3.500 2,498 +0.08(+2.34%)
Sep 21, 2017 3.490 3.490 3.420 3.420 300 -0.06(-1.72%)
Sep 20, 2017 3.430 3.520 3.410 3.480 11,735 +0.03(+0.73%)
Sep 19, 2017 3.528 3.528 3.455 3.455 3,835 -0.10(-2.68%)
Sep 18, 2017 3.630 3.630 3.500 3.550 1,587 +0.04(+1.14%)
Sep 15, 2017 3.498 3.629 3.498 3.510 4,615 -0.14(-3.84%)
Sep 14, 2017 3.750 3.750 3.471 3.650 3,366 -0.06(-1.62%)
Sep 13, 2017 3.530 3.750 3.530 3.710 8,680 +0.21(+6.00%)
Sep 12, 2017 3.560 3.560 3.500 3.500 813 -0.06(-1.68%)
Sep 11, 2017 3.490 3.560 3.490 3.560 10,630 +0.11(+3.19%)
Sep 08, 2017 3.460 3.470 3.320 3.450 14,734 +0.10(+2.99%)
Sep 07, 2017 3.400 3.512 3.150 3.350 18,392 -0.19(-5.37%)
Sep 06, 2017 3.750 3.750 3.450 3.540 8,840 -0.21(-5.60%)
Sep 05, 2017 3.710 3.750 3.680 3.750 10,364 +0.04(+1.08%)
Sep 01, 2017 3.660 3.745 3.660 3.710 3,786 +0.06(+1.64%)
Aug 31, 2017 3.810 3.820 3.650 3.650 3,456 -0.04(-1.08%)
Aug 30, 2017 3.670 3.780 3.670 3.690 1,565 -0.01(-0.27%)
Aug 29, 2017 3.720 3.800 3.620 3.700 24,600 +0.09(+2.49%)
Aug 28, 2017 3.760 3.800 3.610 3.610 14,533 -0.09(-2.43%)
Aug 25, 2017 3.740 3.750 3.601 3.700 15,543 +0.00(+0.00%)
Aug 24, 2017 3.690 3.700 3.690 3.700 2,393 +0.01(+0.27%)
Aug 23, 2017 3.650 3.690 3.470 3.690 5,830 +0.08(+2.22%)
Aug 21, 2017 3.610 3.610 3.610 214 -0.04(-1.10%)
Aug 18, 2017 3.660 3.660 3.440 3.650 2,457 -0.01(-0.27%)
Aug 17, 2017 3.750 3.750 3.660 3.660 20,165 -0.05(-1.35%)
Aug 16, 2017 3.460 3.750 3.460 3.710 9,428 +0.19(+5.40%)
Aug 15, 2017 3.600 3.610 3.480 3.520 7,368 +0.03(+0.86%)
Aug 14, 2017 3.470 3.550 3.160 3.490 38,032 +0.05(+1.51%)
Aug 11, 2017 3.420 3.450 3.420 3.438 647 +0.03(+0.82%)
Aug 10, 2017 3.070 3.500 3.070 3.410 29,772 +0.06(+1.79%)
Aug 09, 2017 3.410 3.600 3.310 3.350 21,389 -0.10(-2.90%)
Aug 08, 2017 3.540 3.640 3.450 3.450 3,664 -0.11(-3.09%)
Aug 07, 2017 3.720 3.890 3.340 3.560 30,789 -0.08(-2.20%)
Aug 04, 2017 3.817 3.817 3.640 3.640 3,563 -0.17(-4.59%)
Aug 03, 2017 3.870 3.900 3.740 3.815 22,478 -0.09(-2.43%)
Aug 02, 2017 4.010 4.010 3.898 3.910 2,793 -0.08(-2.01%)
Aug 01, 2017 4.050 4.050 3.960 3.990 7,547 -0.21(-5.00%)
Jul 31, 2017 4.250 4.280 4.020 4.200 6,247 -0.08(-1.87%)
Jul 28, 2017 4.230 4.500 4.120 4.280 16,492 +0.05(+1.18%)
Jul 27, 2017 4.230 4.230 4.230 4.230 110 +0.03(+0.71%)
Jul 26, 2017 4.260 4.300 4.200 4.200 18,530 +0.03(+0.72%)
Jul 25, 2017 4.300 4.300 4.170 4.170 1,018 -0.11(-2.57%)
Jul 24, 2017 4.230 4.290 4.224 4.280 3,255 +0.16(+3.88%)
Jul 21, 2017 4.280 4.340 4.120 4.120 68,646 -0.11(-2.60%)
Jul 20, 2017 4.120 4.241 4.020 4.230 25,170 +0.06(+1.44%)
Jul 19, 2017 4.249 4.250 3.930 4.170 28,146 -0.05(-1.18%)
Jul 18, 2017 4.300 4.350 4.110 4.220 19,252 -0.18(-4.07%)
Jul 17, 2017 4.400 4.490 4.260 4.399 18,076 +0.02(+0.43%)
Jul 14, 2017 4.360 4.400 4.280 4.380 25,290 -0.15(-3.31%)
Jul 13, 2017 4.380 4.560 4.350 4.530 5,170 -0.05(-1.09%)
Jul 12, 2017 4.530 4.580 4.530 4.580 510 +0.13(+2.92%)
Jul 11, 2017 4.450 4.580 4.450 4.450 1,977 -0.02(-0.45%)
Jul 10, 2017 4.600 4.600 4.316 4.470 19,543 -0.23(-4.89%)
Jul 07, 2017 4.690 4.700 4.690 4.700 3,621 -0.04(-0.84%)
Jul 06, 2017 4.652 4.750 4.590 4.740 5,671 -0.01(-0.21%)
Jul 05, 2017 4.710 4.750 4.700 4.750 2,063 +0.00(+0.00%)
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.