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 (%)
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%)
Apr 01, 2020 5.910 6.208 5.530 5.670 55,775 -0.39(-6.44%)
Mar 31, 2020 6.250 6.540 5.840 6.060 97,013 -0.18(-2.88%)
Mar 30, 2020 5.770 6.290 5.570 6.240 61,484 +0.53(+9.28%)
Mar 27, 2020 6.510 6.800 5.280 5.710 82,700 -0.81(-12.42%)
Mar 26, 2020 6.220 6.700 5.810 6.520 200,125 +0.42(+6.89%)
Mar 25, 2020 6.070 6.760 5.735 6.100 254,647 -0.17(-2.71%)
Mar 24, 2020 6.240 6.650 5.879 6.270 123,497 +0.37(+6.27%)
Mar 23, 2020 5.950 6.575 5.720 5.900 86,951 -0.35(-5.60%)
Mar 20, 2020 6.820 7.370 5.830 6.250 148,400 -0.70(-10.07%)
Mar 19, 2020 6.000 7.810 5.850 6.950 162,676 +0.73(+11.74%)
Mar 18, 2020 7.430 7.450 6.160 6.220 50,533 -1.68(-21.27%)
Mar 17, 2020 7.890 8.715 7.690 7.900 71,635 +0.24(+3.13%)
Mar 16, 2020 7.500 8.060 7.010 7.660 55,875 -0.34(-4.25%)
Mar 13, 2020 8.310 8.875 7.500 8.000 164,300 +0.09(+1.14%)
Mar 12, 2020 8.740 8.900 7.830 7.910 99,240 -1.73(-17.95%)
Mar 11, 2020 10.06 10.06 9.430 9.640 19,169 -0.67(-6.50%)
Mar 10, 2020 10.52 10.89 10.00 10.31 52,365 -0.02(-0.19%)
Mar 09, 2020 10.75 11.00 10.15 10.33 57,630 -1.01(-8.91%)
Mar 06, 2020 11.35 11.50 10.79 11.34 72,500 -0.35(-2.99%)
Mar 05, 2020 11.68 12.08 11.45 11.69 41,584 -0.26(-2.18%)
Mar 04, 2020 11.87 12.22 11.75 11.95 28,801 +0.30(+2.58%)
Mar 03, 2020 11.51 12.16 11.40 11.65 28,839 +0.25(+2.19%)
Mar 02, 2020 11.54 11.75 11.21 11.40 80,011 +0.00(+0.00%)
Feb 28, 2020 11.38 12.31 11.04 11.40 58,700 -0.35(-2.98%)
Feb 27, 2020 12.15 12.59 11.53 11.75 76,504 -0.65(-5.24%)
Feb 26, 2020 12.09 12.69 11.33 12.40 58,990 +0.15(+1.22%)
Feb 25, 2020 13.92 13.92 12.16 12.25 42,614 -1.55(-11.23%)
Feb 24, 2020 13.47 13.86 13.09 13.80 44,173 +0.14(+1.02%)
Feb 21, 2020 13.60 13.74 13.14 13.66 24,000 +0.16(+1.19%)
Feb 20, 2020 13.63 13.95 13.10 13.50 28,490 +0.07(+0.52%)
Feb 19, 2020 13.19 13.50 12.96 13.43 30,131 +0.28(+2.13%)
Feb 18, 2020 12.90 13.33 12.78 13.15 25,373 +0.17(+1.31%)
Feb 14, 2020 12.82 13.10 12.70 12.98 38,300 +0.17(+1.33%)
Feb 13, 2020 12.63 13.10 12.31 12.81 35,768 +0.12(+0.95%)
Feb 12, 2020 12.29 12.74 12.11 12.69 52,923 +0.39(+3.17%)
Feb 11, 2020 12.60 12.67 12.00 12.30 52,329 -0.34(-2.69%)
Feb 10, 2020 12.93 13.01 12.47 12.64 62,115 -0.29(-2.24%)
Feb 07, 2020 13.19 13.47 12.27 12.93 122,200 +0.03(+0.23%)
Feb 06, 2020 12.49 13.66 12.46 12.90 114,703 +0.37(+2.95%)
Feb 05, 2020 12.38 12.74 11.81 12.53 99,497 -0.20(-1.53%)
Feb 04, 2020 13.00 13.25 12.46 12.72 75,739 -0.04(-0.35%)
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.