Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

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 (%)
Jan 31, 2018 0.7660 0.7800 0.6538 0.6800 1,178,798 -0.05(-6.82%)
Jan 30, 2018 0.7610 0.8300 0.6998 0.7298 2,076,711 +0.01(+1.33%)
Jan 29, 2018 1.090 1.100 0.6900 0.7202 4,580,427 -0.41(-36.27%)
Jan 26, 2018 1.110 1.130 1.110 1.130 262,556 +0.00(+0.44%)
Jan 25, 2018 1.150 1.150 1.120 1.125 69,569 -0.01(-1.32%)
Jan 24, 2018 1.110 1.140 1.110 1.140 61,716 +0.01(+1.33%)
Jan 23, 2018 1.110 1.140 1.110 1.125 179,708 -0.01(-1.32%)
Jan 22, 2018 1.160 1.160 1.130 1.140 124,687 -0.01(-0.87%)
Jan 19, 2018 1.150 1.150 1.130 1.150 170,961 +0.00(+0.00%)
Jan 18, 2018 1.130 1.150 1.120 1.150 150,690 +0.02(+1.77%)
Jan 17, 2018 1.160 1.160 1.110 1.130 249,295 -0.02(-1.74%)
Jan 16, 2018 1.150 1.160 1.140 1.150 282,460 -0.01(-0.86%)
Jan 12, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.170 1.140 1.160 184,307 +0.01(+0.87%)
Jan 10, 2018 1.150 1.150 1.100 1.150 434,332 -0.01(-0.86%)
Jan 09, 2018 1.160 1.180 1.120 1.160 280,676 -0.01(-0.85%)
Jan 08, 2018 1.170 1.170 1.160 1.170 112,592 +0.00(+0.00%)
Jan 05, 2018 1.170 1.180 1.160 1.170 106,950 -0.01(-0.85%)
Jan 04, 2018 1.210 1.210 1.160 1.180 226,212 -0.04(-3.28%)
Jan 03, 2018 1.230 1.230 1.200 1.220 233,657 +0.00(+0.00%)
Jan 02, 2018 1.160 1.270 1.160 1.220 429,151 +0.06(+5.17%)
Dec 29, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 28, 2017 1.180 1.180 1.140 1.160 283,834 -0.02(-1.69%)
Dec 27, 2017 1.210 1.240 1.150 1.180 321,502 -0.04(-2.88%)
Dec 26, 2017 1.190 1.220 1.180 1.215 176,044 +0.04(+2.97%)
Dec 22, 2017 1.170 1.180 1.141 1.180 147,032 +0.01(+0.85%)
Dec 21, 2017 1.150 1.180 1.140 1.170 469,549 +0.01(+1.30%)
Dec 20, 2017 1.160 1.170 1.140 1.155 405,357 -0.00(-0.43%)
Dec 19, 2017 1.170 1.170 1.120 1.160 244,137 +0.01(+0.87%)
Dec 18, 2017 1.180 1.180 1.111 1.150 414,879 -0.01(-0.86%)
Dec 15, 2017 1.140 1.160 1.090 1.160 524,123 +0.02(+1.75%)
Dec 14, 2017 1.180 1.180 1.120 1.140 339,637 -0.04(-3.39%)
Dec 13, 2017 1.220 1.220 1.160 1.180 230,358 -0.05(-4.07%)
Dec 12, 2017 1.210 1.240 1.200 1.230 441,076 +0.02(+1.65%)
Dec 11, 2017 1.190 1.240 1.170 1.210 495,313 +0.02(+1.68%)
Dec 08, 2017 1.177 1.200 1.110 1.190 307,564 +0.01(+1.28%)
Dec 07, 2017 1.210 1.211 1.170 1.175 246,605 -0.03(-2.89%)
Dec 06, 2017 1.250 1.250 1.200 1.210 161,881 -0.04(-3.20%)
Dec 05, 2017 1.270 1.270 1.220 1.250 267,631 -0.02(-1.57%)
Dec 04, 2017 1.230 1.300 1.210 1.270 639,106 +0.05(+4.10%)
Dec 01, 2017 1.250 1.250 1.220 1.220 207,653 -0.02(-1.61%)
Nov 30, 2017 1.200 1.250 1.190 1.240 455,434 +0.03(+2.48%)
Nov 29, 2017 1.180 1.250 1.169 1.210 705,129 +0.03(+2.54%)
Nov 28, 2017 1.130 1.180 1.120 1.180 596,036 +0.05(+4.42%)
Nov 27, 2017 1.100 1.140 1.095 1.130 348,231 +0.03(+2.73%)
Nov 24, 2017 1.110 1.120 1.080 1.100 181,571 +0.03(+2.80%)
Nov 22, 2017 1.100 1.170 1.070 1.070 655,751 -0.03(-2.73%)
Nov 21, 2017 1.170 1.170 1.085 1.100 502,011 -0.07(-5.98%)
Nov 20, 2017 1.130 1.170 1.100 1.170 460,805 +0.03(+2.63%)
Nov 17, 2017 1.130 1.140 1.080 1.140 434,200 +0.08(+7.55%)
Nov 16, 2017 1.150 1.180 1.060 1.060 772,925 -0.03(-2.75%)
Nov 15, 2017 1.060 1.190 1.030 1.090 929,208 +0.07(+6.86%)
Nov 14, 2017 1.000 1.030 0.9700 1.020 134,372 +0.03(+2.51%)
Nov 13, 2017 1.000 1.030 0.9777 0.9950 375,069 +0.01(+1.07%)
Nov 10, 2017 0.9500 1.000 0.9297 0.9845 515,954 +0.03(+3.63%)
Nov 09, 2017 0.9800 0.9800 0.9205 0.9500 432,048 +0.00(+0.01%)
Nov 08, 2017 1.010 1.050 0.8900 0.9499 1,189,944 -0.07(-6.87%)
Nov 07, 2017 1.060 1.090 1.020 1.020 399,083 -0.04(-3.77%)
Nov 06, 2017 1.020 1.060 1.020 1.060 260,952 +0.02(+1.92%)
Nov 03, 2017 1.050 1.080 1.020 1.040 309,890 +0.00(+0.00%)
Nov 02, 2017 1.060 1.110 1.000 1.040 591,235 -0.01(-0.95%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.