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 29, 2004 8.386 8.452 8.386 8.447 173,737 +0.06(+0.73%)
Oct 28, 2004 8.284 8.543 8.198 8.386 223,911 +0.12(+1.41%)
Oct 27, 2004 8.086 8.284 8.056 8.269 269,952 +0.18(+2.20%)
Oct 26, 2004 8.157 8.305 7.954 8.091 248,899 -0.01(-0.06%)
Oct 25, 2004 8.076 8.132 7.959 8.096 266,214 -0.04(-0.44%)
Oct 22, 2004 8.406 8.437 8.076 8.132 241,816 -0.29(-3.50%)
Oct 21, 2004 7.862 8.427 7.781 8.427 363,216 +0.47(+5.94%)
Oct 20, 2004 7.954 8.010 7.791 7.954 118,448 +0.08(+1.03%)
Oct 19, 2004 7.791 8.035 7.791 7.873 175,508 +0.04(+0.52%)
Oct 18, 2004 7.913 7.913 7.679 7.832 286,480 +0.03(+0.39%)
Oct 15, 2004 7.878 7.944 7.761 7.801 144,224 -0.04(-0.52%)
Oct 14, 2004 7.852 8.111 7.395 7.842 219,385 -0.04(-0.45%)
Oct 13, 2004 7.969 8.066 7.857 7.878 257,557 -0.03(-0.32%)
Oct 12, 2004 8.056 8.056 7.878 7.903 156,619 -0.11(-1.33%)
Oct 11, 2004 7.857 8.050 7.852 8.010 206,990 +0.14(+1.74%)
Oct 08, 2004 8.040 8.320 7.857 7.873 405,519 -0.26(-3.19%)
Oct 07, 2004 7.817 8.193 7.720 8.132 764,997 +0.31(+3.96%)
Oct 06, 2004 7.720 7.934 7.695 7.822 322,684 +0.06(+0.79%)
Oct 05, 2004 7.801 7.888 7.735 7.761 344,721 -0.08(-1.04%)
Oct 04, 2004 8.096 8.096 7.827 7.842 663,076 -0.17(-2.16%)
Oct 01, 2004 7.776 8.071 7.776 8.015 516,491 +0.28(+3.61%)
Sep 30, 2004 7.568 7.928 7.547 7.735 601,884 -0.01(-0.13%)
Sep 29, 2004 7.842 8.005 7.613 7.746 764,210 -0.16(-1.99%)
Sep 28, 2004 7.446 8.015 7.222 7.903 876,756 +0.56(+7.69%)
Sep 27, 2004 7.547 7.659 7.329 7.339 258,540 -0.28(-3.73%)
Sep 24, 2004 7.410 7.730 7.410 7.624 350,820 +0.19(+2.60%)
Sep 23, 2004 7.557 7.618 7.430 7.430 208,170 -0.06(-0.75%)
Sep 22, 2004 7.644 7.781 7.456 7.486 448,806 -0.29(-3.79%)
Sep 21, 2004 7.436 7.791 7.298 7.781 534,199 +0.40(+5.44%)
Sep 20, 2004 7.253 7.456 6.968 7.380 779,360 +0.09(+1.26%)
Sep 17, 2004 7.685 7.735 7.268 7.288 898,006 -0.36(-4.65%)
Sep 16, 2004 7.588 7.700 7.573 7.644 723,874 +0.06(+0.74%)
Sep 15, 2004 7.807 7.857 7.522 7.588 888,365 -0.15(-1.97%)
Sep 14, 2004 8.056 8.147 7.664 7.740 1,105,783 -0.45(-5.46%)
Sep 13, 2004 8.132 8.233 8.040 8.188 372,660 +0.11(+1.32%)
Sep 10, 2004 7.954 8.081 7.908 8.081 246,932 +0.09(+1.15%)
Sep 09, 2004 8.091 8.167 7.928 7.989 748,666 -0.02(-0.25%)
Sep 08, 2004 8.203 8.233 7.995 8.010 395,091 -0.15(-1.81%)
Sep 07, 2004 8.111 8.198 7.979 8.157 353,968 +0.05(+0.63%)
Sep 03, 2004 8.213 8.233 8.010 8.106 376,792 -0.03(-0.31%)
Sep 02, 2004 7.776 8.167 7.466 8.132 1,666,348 +0.08(+1.01%)
Sep 01, 2004 8.335 8.615 7.857 8.050 1,417,645 -0.26(-3.12%)
Aug 31, 2004 8.345 8.376 8.203 8.310 807,890 -0.03(-0.30%)
Aug 30, 2004 8.869 8.869 8.284 8.335 642,613 -0.54(-6.07%)
Aug 27, 2004 9.194 9.199 8.838 8.874 337,834 -0.29(-3.22%)
Aug 26, 2004 9.042 9.240 8.986 9.169 236,700 +0.12(+1.35%)
Aug 25, 2004 9.118 9.148 8.843 9.047 265,033 -0.10(-1.11%)
Aug 24, 2004 9.174 9.250 9.036 9.148 363,806 +0.11(+1.24%)
Aug 23, 2004 9.047 9.250 8.935 9.036 935,193 +0.10(+1.14%)
Aug 20, 2004 8.823 9.123 8.564 8.935 1,154,776 -0.56(-5.89%)
Aug 19, 2004 9.499 9.636 9.148 9.494 728,203 +0.02(+0.16%)
Aug 18, 2004 9.123 9.570 8.975 9.479 687,671 +0.50(+5.61%)
Aug 17, 2004 8.930 9.072 8.848 8.975 572,370 +0.09(+0.97%)
Aug 16, 2004 8.721 8.894 8.549 8.889 467,498 +0.23(+2.64%)
Aug 13, 2004 8.503 8.747 8.467 8.660 406,503 +0.12(+1.37%)
Aug 12, 2004 8.848 8.914 8.503 8.543 276,839 -0.41(-4.60%)
Aug 11, 2004 8.859 9.021 8.604 8.955 378,366 +0.02(+0.23%)
Aug 10, 2004 8.625 9.021 8.467 8.935 785,853 +0.42(+4.96%)
Aug 09, 2004 8.132 8.615 8.010 8.513 406,503 +0.33(+3.97%)
Aug 06, 2004 8.564 8.574 8.005 8.188 536,363 -0.50(-5.79%)
Aug 05, 2004 8.818 9.174 8.615 8.691 824,812 -0.16(-1.84%)
Aug 04, 2004 9.031 9.031 8.671 8.853 1,302,345 -0.20(-2.24%)
Aug 03, 2004 9.275 9.321 9.052 9.057 221,353 -0.24(-2.62%)
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.