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 (%)
Oct 31, 2003 3.812 3.852 3.649 3.705 218,402 -0.11(-2.80%)
Oct 30, 2003 3.786 3.812 3.700 3.812 208,817 +0.03(+0.67%)
Oct 29, 2003 3.598 3.807 3.598 3.786 504,748 +0.19(+5.23%)
Oct 28, 2003 3.568 3.608 3.476 3.598 393,733 +0.04(+1.14%)
Oct 27, 2003 3.558 3.583 3.512 3.558 173,344 -0.01(-0.14%)
Oct 24, 2003 3.481 3.705 3.431 3.563 203,841 +0.08(+2.34%)
Oct 23, 2003 3.543 3.690 3.461 3.481 102,314 -0.13(-3.52%)
Oct 22, 2003 3.705 3.705 3.481 3.608 141,075 -0.10(-2.74%)
Oct 21, 2003 3.639 3.802 3.553 3.710 725,698 +0.08(+2.08%)
Oct 20, 2003 3.583 3.685 3.436 3.634 634,005 +0.15(+4.24%)
Oct 17, 2003 3.385 3.639 3.237 3.487 1,148,352 +0.24(+7.41%)
Oct 16, 2003 2.877 3.227 3.014 3.246 789,985 +0.37(+12.84%)
Oct 15, 2003 2.922 2.948 2.872 2.877 152,489 -0.05(-1.57%)
Oct 14, 2003 2.851 2.922 2.851 2.922 173,147 +0.01(+0.17%)
Oct 13, 2003 2.851 2.948 2.821 2.917 254,467 +0.05(+1.59%)
Oct 10, 2003 2.887 2.902 2.811 2.872 250,058 +0.02(+0.71%)
Oct 09, 2003 2.790 3.004 2.770 2.851 425,399 +0.06(+2.00%)
Oct 08, 2003 2.760 2.836 2.744 2.795 62,917 +0.01(+0.18%)
Oct 07, 2003 2.800 2.866 2.790 2.790 126,098 -0.08(-2.83%)
Oct 06, 2003 2.794 2.872 2.709 2.872 67,039 +0.13(+4.82%)
Oct 03, 2003 2.729 2.821 2.729 2.739 115,103 -0.01(-0.19%)
Oct 02, 2003 2.795 2.795 2.734 2.744 66,901 -0.05(-1.82%)
Oct 01, 2003 2.744 2.795 2.704 2.795 217,839 +0.05(+1.85%)
Sep 30, 2003 2.795 2.795 2.592 2.744 204,180 -0.02(-0.74%)
Sep 29, 2003 2.633 2.866 2.633 2.765 77,410 +0.16(+6.04%)
Sep 26, 2003 2.617 2.694 2.597 2.607 90,678 -0.01(-0.19%)
Sep 25, 2003 2.623 2.729 2.602 2.612 124,910 -0.01(-0.19%)
Sep 24, 2003 2.623 2.658 2.597 2.617 182,637 -0.01(-0.19%)
Sep 23, 2003 2.648 2.739 2.612 2.623 164,181 +0.03(+0.98%)
Sep 22, 2003 2.617 2.683 2.587 2.597 323,252 -0.03(-0.97%)
Sep 19, 2003 2.744 2.744 2.623 2.623 307,478 -0.15(-5.32%)
Sep 18, 2003 2.811 2.811 2.714 2.770 73,259 -0.05(-1.62%)
Sep 17, 2003 2.821 2.821 2.714 2.816 117,641 -0.03(-1.07%)
Sep 16, 2003 2.861 2.877 2.744 2.846 141,630 -0.03(-0.88%)
Sep 15, 2003 2.927 3.018 2.816 2.872 80,277 -0.02(-0.53%)
Sep 12, 2003 2.922 3.024 2.795 2.887 148,552 -0.01(-0.18%)
Sep 11, 2003 2.943 2.983 2.882 2.892 138,124 -0.10(-3.23%)
Sep 10, 2003 3.176 3.176 2.948 2.988 233,945 -0.15(-4.70%)
Sep 09, 2003 3.253 3.253 3.049 3.136 134,582 -0.02(-0.48%)
Sep 08, 2003 3.151 3.253 3.049 3.151 227,649 +0.03(+0.81%)
Sep 05, 2003 3.161 3.237 3.126 3.126 107,430 -0.01(-0.32%)
Sep 04, 2003 2.948 3.253 2.948 3.136 176,885 +0.06(+1.98%)
Sep 03, 2003 3.075 3.110 2.983 3.075 230,010 +0.01(+0.33%)
Sep 02, 2003 2.861 3.065 2.861 3.065 144,027 +0.19(+6.54%)
Aug 29, 2003 2.897 3.049 2.861 2.877 127,302 -0.02(-0.70%)
Aug 28, 2003 2.790 2.963 2.790 2.897 44,073 +0.08(+2.87%)
Aug 27, 2003 2.821 2.958 2.795 2.816 99,363 +0.00(+0.02%)
Aug 26, 2003 2.841 2.882 2.719 2.816 80,277 -0.03(-1.07%)
Aug 25, 2003 2.678 2.877 2.668 2.846 66,701 +0.18(+6.67%)
Aug 22, 2003 2.795 2.861 2.668 2.668 127,106 -0.09(-3.32%)
Aug 21, 2003 2.770 2.795 2.668 2.760 104,085 +0.02(+0.56%)
Aug 20, 2003 2.739 2.785 2.643 2.744 107,430 +0.00(+0.00%)
Aug 19, 2003 2.788 2.805 2.694 2.744 86,967 +0.00(+0.00%)
Aug 18, 2003 2.689 2.846 2.689 2.744 89,918 +0.00(+0.00%)
Aug 15, 2003 2.724 2.795 2.724 2.744 53,321 +0.02(+0.75%)
Aug 14, 2003 2.744 2.744 2.683 2.724 38,171 -0.02(-0.74%)
Aug 13, 2003 2.681 2.744 2.668 2.744 33,448 +0.07(+2.47%)
Aug 12, 2003 2.739 2.750 2.663 2.678 113,726 -0.07(-2.41%)
Aug 11, 2003 2.714 2.795 2.678 2.744 97,395 +0.07(+2.66%)
Aug 08, 2003 2.658 2.729 2.628 2.673 43,877 -0.04(-1.50%)
Aug 07, 2003 2.638 2.770 2.541 2.714 67,094 +0.08(+2.89%)
Aug 06, 2003 2.617 2.765 2.572 2.638 114,119 +0.10(+3.80%)
Aug 05, 2003 2.877 2.927 2.541 2.541 208,367 -0.36(-12.28%)
Aug 04, 2003 2.872 2.958 2.704 2.897 470,843 +0.10(+3.45%)
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.