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, 2013 9.154 9.246 9.013 9.056 0 -0.12(-1.34%)
Oct 30, 2013 9.246 9.265 9.013 9.179 292,644 -0.09(-0.99%)
Oct 29, 2013 9.412 9.482 9.087 9.271 0 -0.22(-2.33%)
Oct 28, 2013 9.436 9.504 9.240 9.492 0 +0.09(+0.91%)
Oct 25, 2013 9.326 9.412 9.167 9.406 0 +0.12(+1.25%)
Oct 24, 2013 9.118 9.326 9.026 9.289 236,057 +0.21(+2.30%)
Oct 23, 2013 8.989 9.167 8.970 9.081 0 +0.03(+0.34%)
Oct 22, 2013 9.075 9.099 9.026 9.050 127,019 -0.01(-0.07%)
Oct 21, 2013 8.958 9.111 8.958 9.056 281,872 +0.09(+1.03%)
Oct 18, 2013 8.793 8.970 8.731 8.964 239,060 +0.26(+2.96%)
Oct 17, 2013 8.725 8.793 8.670 8.707 167,979 -0.03(-0.35%)
Oct 16, 2013 8.694 8.909 8.694 8.737 162,884 +0.12(+1.35%)
Oct 15, 2013 8.799 8.927 8.553 8.621 207,365 -0.24(-2.70%)
Oct 14, 2013 8.768 8.909 8.549 8.860 184,161 +0.02(+0.21%)
Oct 11, 2013 8.627 8.848 8.566 8.842 0 +0.28(+3.30%)
Oct 10, 2013 8.602 8.602 8.511 8.560 196,786 +0.03(+0.36%)
Oct 09, 2013 8.455 8.553 8.400 8.529 206,613 +0.10(+1.16%)
Oct 08, 2013 8.504 8.553 8.400 8.431 250,051 -0.08(-0.94%)
Oct 07, 2013 8.351 8.694 8.351 8.511 0 +0.10(+1.24%)
Oct 04, 2013 8.370 8.455 8.271 8.406 0 +0.01(+0.07%)
Oct 03, 2013 8.492 8.535 8.296 8.400 0 -0.10(-1.23%)
Oct 02, 2013 8.492 8.682 8.422 8.504 310,754 -0.05(-0.57%)
Oct 01, 2013 8.407 8.553 8.389 8.553 300,228 +0.17(+2.04%)
Sep 30, 2013 8.260 8.413 8.254 8.382 322,441 +0.01(+0.15%)
Sep 27, 2013 8.279 8.413 8.230 8.370 0 +0.01(+0.15%)
Sep 26, 2013 7.961 8.358 7.927 8.358 162,347 +0.43(+5.39%)
Sep 25, 2013 8.346 8.346 7.888 7.930 236,838 -0.40(-4.84%)
Sep 24, 2013 8.034 8.370 7.985 8.334 254,502 +0.28(+3.49%)
Sep 23, 2013 8.181 8.205 8.028 8.052 265,298 -0.11(-1.35%)
Sep 20, 2013 7.955 8.236 7.936 8.162 0 +0.22(+2.77%)
Sep 19, 2013 7.955 7.961 7.732 7.942 194,523 +0.02(+0.31%)
Sep 18, 2013 7.863 7.961 7.710 7.918 0 +0.05(+0.70%)
Sep 17, 2013 7.900 8.162 7.820 7.863 0 -0.03(-0.39%)
Sep 16, 2013 7.949 7.991 7.707 7.894 0 -0.01(-0.15%)
Sep 13, 2013 7.930 8.022 7.833 7.906 0 +0.01(+0.15%)
Sep 12, 2013 7.985 8.004 7.741 7.894 0 -0.11(-1.37%)
Sep 11, 2013 7.814 8.065 7.814 8.004 0 +0.17(+2.18%)
Sep 10, 2013 7.894 7.942 7.735 7.833 163,876 -0.02(-0.23%)
Sep 09, 2013 7.606 7.851 7.594 7.851 0 +0.30(+3.96%)
Sep 06, 2013 7.686 7.686 7.325 7.551 0 -0.08(-1.04%)
Sep 05, 2013 7.533 7.710 7.532 7.631 0 +0.17(+2.29%)
Sep 04, 2013 7.399 7.527 7.368 7.460 0 +0.09(+1.24%)
Sep 03, 2013 7.396 7.539 7.301 7.368 0 -0.05(-0.74%)
Aug 30, 2013 7.716 7.802 7.393 7.423 0 -0.31(-3.95%)
Aug 29, 2013 7.490 7.747 7.490 7.729 185,710 +0.24(+3.27%)
Aug 28, 2013 7.551 7.735 7.466 7.484 0 -0.07(-0.89%)
Aug 27, 2013 7.820 7.955 7.539 7.551 322,485 -0.39(-4.92%)
Aug 26, 2013 7.637 8.070 7.637 7.942 0 +0.31(+4.08%)
Aug 23, 2013 7.851 7.973 7.417 7.631 0 -0.19(-2.42%)
Aug 22, 2013 8.364 8.627 7.729 7.820 350,443 -0.35(-4.33%)
Aug 21, 2013 7.918 8.352 7.900 8.175 0 +0.27(+3.48%)
Aug 20, 2013 7.692 8.071 7.692 7.900 134,792 +0.24(+3.19%)
Aug 19, 2013 7.906 8.046 7.600 7.655 135,542 -0.23(-2.94%)
Aug 16, 2013 7.881 8.004 7.869 7.888 0 -0.02(-0.31%)
Aug 15, 2013 8.034 8.187 7.839 7.912 190,198 -0.23(-2.78%)
Aug 14, 2013 8.217 8.239 8.059 8.138 169,128 -0.04(-0.45%)
Aug 13, 2013 8.169 8.388 8.071 8.175 68,393 +0.01(+0.07%)
Aug 12, 2013 7.991 8.346 7.991 8.169 263,872 +0.13(+1.60%)
Aug 09, 2013 8.248 8.419 7.961 8.040 265,413 -0.20(-2.37%)
Aug 08, 2013 8.376 8.523 7.973 8.236 159,347 +0.13(+1.58%)
Aug 07, 2013 8.407 8.407 8.059 8.107 183,106 -0.29(-3.49%)
Aug 06, 2013 8.474 8.480 8.239 8.401 89,958 -0.08(-0.94%)
Aug 05, 2013 8.688 8.688 8.401 8.480 231,086 -0.21(-2.39%)
Aug 02, 2013 8.596 8.694 8.572 8.688 112,913 +0.04(+0.49%)
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.