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, 2005 9.113 9.468 9.113 9.326 551,964 +0.01(+0.11%)
Oct 28, 2005 9.036 9.321 8.823 9.316 474,583 +0.36(+4.03%)
Oct 27, 2005 9.357 9.464 8.945 8.955 292,096 -0.47(-4.96%)
Oct 26, 2005 9.453 9.667 9.367 9.423 263,070 -0.08(-0.80%)
Oct 25, 2005 9.748 9.748 9.260 9.499 311,240 -0.20(-2.10%)
Oct 24, 2005 9.555 9.906 9.296 9.702 286,972 +0.20(+2.14%)
Oct 21, 2005 9.484 9.728 9.377 9.499 339,758 -0.04(-0.43%)
Oct 20, 2005 9.682 9.738 9.372 9.540 575,064 -0.27(-2.75%)
Oct 19, 2005 9.397 9.814 9.199 9.809 792,514 +0.36(+3.76%)
Oct 18, 2005 9.870 9.900 9.402 9.453 569,570 -0.48(-4.86%)
Oct 17, 2005 10.16 10.16 9.656 9.936 543,197 -0.14(-1.41%)
Oct 14, 2005 10.02 10.17 9.707 10.08 639,980 +0.01(+0.05%)
Oct 13, 2005 9.773 10.14 9.753 10.07 510,010 +0.35(+3.61%)
Oct 12, 2005 9.992 10.07 9.524 9.723 1,079,423 -0.34(-3.33%)
Oct 11, 2005 10.03 10.19 9.870 10.06 476,275 +0.12(+1.18%)
Oct 10, 2005 10.32 10.37 9.885 9.941 1,052,300 -0.44(-4.26%)
Oct 07, 2005 10.38 10.51 10.24 10.38 568,984 +0.06(+0.59%)
Oct 06, 2005 10.20 10.67 10.11 10.32 1,327,307 -0.11(-1.02%)
Oct 05, 2005 10.34 10.67 10.19 10.43 552,157 +0.09(+0.89%)
Oct 04, 2005 10.32 10.58 10.20 10.34 2,186,232 +0.03(+0.25%)
Oct 03, 2005 10.29 10.63 10.26 10.31 228,302 -0.01(-0.05%)
Sep 30, 2005 10.30 10.61 10.17 10.32 462,701 +0.07(+0.64%)
Sep 29, 2005 9.906 10.26 9.829 10.25 432,150 +0.28(+2.80%)
Sep 28, 2005 10.23 10.25 9.687 9.972 829,372 -0.26(-2.53%)
Sep 27, 2005 10.01 10.39 9.967 10.23 589,105 +0.22(+2.18%)
Sep 26, 2005 9.875 10.63 9.819 10.01 1,093,851 +0.12(+1.23%)
Sep 23, 2005 9.890 9.926 9.250 9.890 520,961 +0.34(+3.51%)
Sep 22, 2005 9.555 9.611 9.133 9.555 812,642 +0.13(+1.40%)
Sep 21, 2005 10.90 10.95 9.316 9.423 2,221,613 -2.09(-18.18%)
Sep 20, 2005 11.94 12.09 11.44 11.52 515,816 -0.40(-3.37%)
Sep 19, 2005 12.03 12.19 11.71 11.92 348,630 -0.14(-1.18%)
Sep 16, 2005 12.00 12.37 11.96 12.06 1,551,327 +0.14(+1.15%)
Sep 15, 2005 11.81 11.99 11.72 11.92 440,170 +0.11(+0.90%)
Sep 14, 2005 11.94 12.11 11.81 11.82 293,367 -0.18(-1.53%)
Sep 13, 2005 12.08 12.11 11.80 12.00 224,946 -0.15(-1.21%)
Sep 12, 2005 12.10 12.28 11.83 12.15 198,946 +0.08(+0.63%)
Sep 09, 2005 12.10 12.13 11.91 12.07 137,929 -0.03(-0.21%)
Sep 08, 2005 12.07 12.10 11.87 12.10 178,428 +0.02(+0.17%)
Sep 07, 2005 12.23 12.25 11.85 12.08 263,479 -0.18(-1.49%)
Sep 06, 2005 11.84 12.31 11.72 12.26 405,572 +0.45(+3.81%)
Sep 02, 2005 11.69 11.94 11.59 11.81 238,272 +0.05(+0.41%)
Sep 01, 2005 12.34 12.50 11.69 11.76 714,849 -0.67(-5.40%)
Aug 31, 2005 12.12 12.44 11.92 12.43 441,892 +0.42(+3.51%)
Aug 30, 2005 12.13 12.26 11.84 12.01 304,135 -0.18(-1.46%)
Aug 29, 2005 11.92 12.20 11.58 12.19 492,065 +0.26(+2.17%)
Aug 26, 2005 12.25 12.25 11.87 11.93 220,580 -0.33(-2.65%)
Aug 25, 2005 12.12 12.35 12.09 12.25 289,980 +0.09(+0.75%)
Aug 24, 2005 12.20 12.37 11.87 12.16 365,699 -0.08(-0.62%)
Aug 23, 2005 12.39 12.39 11.99 12.24 309,692 -0.16(-1.31%)
Aug 22, 2005 12.20 12.40 12.20 12.40 602,083 +0.21(+1.71%)
Aug 19, 2005 11.98 12.32 11.98 12.19 363,064 +0.15(+1.27%)
Aug 18, 2005 11.84 12.14 11.63 12.04 537,979 +0.43(+3.72%)
Aug 17, 2005 11.41 11.67 11.23 11.61 323,612 +0.15(+1.29%)
Aug 16, 2005 11.64 11.73 11.37 11.46 731,473 -0.38(-3.18%)
Aug 15, 2005 11.46 11.84 11.31 11.84 589,671 +0.36(+3.10%)
Aug 12, 2005 11.37 11.68 11.17 11.48 392,049 +0.14(+1.21%)
Aug 11, 2005 11.25 11.53 11.18 11.34 318,207 +0.07(+0.59%)
Aug 10, 2005 10.98 11.51 10.93 11.28 444,135 +0.35(+3.21%)
Aug 09, 2005 10.99 11.04 10.82 10.93 286,740 +0.02(+0.21%)
Aug 08, 2005 10.76 10.96 10.68 10.90 465,745 +0.22(+2.07%)
Aug 05, 2005 10.73 10.88 10.58 10.68 249,214 -0.13(-1.18%)
Aug 04, 2005 11.00 11.14 10.70 10.81 594,773 +0.01(+0.05%)
Aug 03, 2005 11.15 11.28 10.78 10.81 355,969 -0.38(-3.36%)
Aug 02, 2005 11.09 11.44 10.98 11.18 333,265 +0.04(+0.32%)
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.