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, 2010 4.767 4.833 4.752 4.772 188,457 -0.01(-0.11%)
Oct 28, 2010 4.783 4.813 4.676 4.777 256,567 +0.03(+0.64%)
Oct 27, 2010 4.742 4.777 4.676 4.747 225,764 -0.02(-0.43%)
Oct 25, 2010 4.701 4.833 4.701 4.767 179,872 +0.10(+2.07%)
Oct 22, 2010 4.676 4.737 4.579 4.671 129,221 +0.01(+0.22%)
Oct 21, 2010 4.843 4.955 4.574 4.661 323,071 -0.17(-3.47%)
Oct 20, 2010 4.849 4.945 4.818 4.828 210,043 +0.02(+0.32%)
Oct 19, 2010 4.915 5.016 4.762 4.813 458,146 -0.20(-4.05%)
Oct 18, 2010 4.965 5.082 4.904 5.016 205,506 +0.05(+1.02%)
Oct 15, 2010 5.082 5.098 4.904 4.965 327,087 -0.04(-0.71%)
Oct 14, 2010 4.976 5.047 4.823 5.001 421,889 +0.03(+0.51%)
Oct 13, 2010 4.965 5.072 4.965 4.976 280,172 +0.03(+0.62%)
Oct 12, 2010 4.976 5.108 4.925 4.945 468,525 -0.06(-1.22%)
Oct 11, 2010 4.950 5.154 4.884 5.006 428,353 +0.04(+0.72%)
Oct 08, 2010 4.727 5.011 4.716 4.971 580,764 +0.23(+4.94%)
Oct 07, 2010 4.681 4.772 4.619 4.737 312,039 +0.08(+1.75%)
Oct 06, 2010 4.666 4.727 4.638 4.655 307,089 -0.03(-0.65%)
Oct 05, 2010 4.498 4.686 4.422 4.686 395,351 +0.26(+5.86%)
Oct 04, 2010 4.549 4.549 4.371 4.427 397,902 -0.13(-2.79%)
Oct 01, 2010 4.523 4.600 4.483 4.554 173,889 +0.07(+1.47%)
Sep 30, 2010 4.732 4.749 4.437 4.488 292,971 -0.19(-4.13%)
Sep 29, 2010 4.554 4.752 4.478 4.681 445,731 +0.10(+2.11%)
Sep 28, 2010 4.406 4.584 4.284 4.584 316,484 +0.18(+4.04%)
Sep 27, 2010 4.376 4.472 4.290 4.406 238,884 +0.02(+0.46%)
Sep 24, 2010 4.264 4.391 4.239 4.386 259,689 +0.21(+4.99%)
Sep 23, 2010 4.208 4.386 4.173 4.178 476,838 -0.09(-2.14%)
Sep 22, 2010 4.325 4.401 4.193 4.269 314,603 -0.10(-2.21%)
Sep 21, 2010 4.666 4.666 4.345 4.366 499,284 -0.28(-6.12%)
Sep 20, 2010 4.472 4.650 4.447 4.650 395,256 +0.18(+3.98%)
Sep 17, 2010 4.396 4.528 4.223 4.472 551,890 +0.16(+3.77%)
Sep 15, 2010 4.290 4.414 4.218 4.310 309,463 -0.02(-0.35%)
Sep 14, 2010 4.249 4.371 4.213 4.325 383,807 +0.07(+1.67%)
Sep 13, 2010 4.112 4.335 4.066 4.254 395,154 +0.19(+4.62%)
Sep 10, 2010 4.061 4.107 4.000 4.066 281,612 +0.03(+0.63%)
Sep 09, 2010 4.107 4.137 3.990 4.040 318,164 +0.00(+0.00%)
Sep 08, 2010 3.873 4.061 3.807 4.040 376,472 +0.17(+4.33%)
Sep 07, 2010 3.919 3.934 3.799 3.873 280,670 -0.06(-1.42%)
Sep 03, 2010 3.969 4.101 3.858 3.929 357,256 +0.02(+0.39%)
Sep 02, 2010 3.974 4.086 3.868 3.913 867,900 -0.06(-1.53%)
Sep 01, 2010 3.741 3.985 3.705 3.974 671,338 +0.30(+8.24%)
Aug 31, 2010 3.568 3.690 3.568 3.672 404,476 +0.09(+2.48%)
Aug 30, 2010 3.756 3.786 3.573 3.583 485,578 -0.20(-5.37%)
Aug 27, 2010 3.736 3.791 3.583 3.786 441,008 +0.10(+2.62%)
Aug 26, 2010 3.705 3.730 3.645 3.690 490,088 -0.01(-0.14%)
Aug 25, 2010 3.532 3.715 3.507 3.695 383,210 +0.14(+4.01%)
Aug 24, 2010 3.512 3.685 3.512 3.553 606,266 -0.01(-0.29%)
Aug 23, 2010 3.659 3.700 3.547 3.563 398,918 -0.08(-2.10%)
Aug 20, 2010 3.563 3.664 3.464 3.639 593,766 +0.07(+1.85%)
Aug 19, 2010 3.659 3.710 3.563 3.573 617,981 +0.07(+1.88%)
Aug 18, 2010 3.436 3.568 3.405 3.507 257,263 +0.06(+1.62%)
Aug 17, 2010 3.420 3.537 3.359 3.451 435,472 +0.05(+1.49%)
Aug 16, 2010 3.349 3.466 3.334 3.400 349,114 +0.05(+1.36%)
Aug 13, 2010 3.481 3.492 3.354 3.354 391,136 -0.15(-4.35%)
Aug 12, 2010 3.451 3.553 3.446 3.507 367,104 -0.01(-0.29%)
Aug 11, 2010 3.558 3.649 3.507 3.517 442,889 -0.12(-3.22%)
Aug 10, 2010 3.634 3.710 3.527 3.634 777,027 -0.07(-1.79%)
Aug 09, 2010 3.710 3.781 3.614 3.700 341,271 +0.04(+1.11%)
Aug 06, 2010 3.639 3.756 3.507 3.659 337,474 -0.04(-1.10%)
Aug 05, 2010 3.822 3.847 3.675 3.700 235,895 -0.11(-2.93%)
Aug 04, 2010 3.776 3.827 3.710 3.812 400,055 +0.06(+1.49%)
Aug 03, 2010 3.949 3.985 3.736 3.756 535,132 -0.23(-5.74%)
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.