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, 2014 8.512 8.512 8.237 8.362 180,183 +0.08(+0.98%)
Oct 30, 2014 8.156 8.344 8.156 8.281 112,200 +0.14(+1.69%)
Oct 29, 2014 8.256 8.325 8.125 8.144 95,682 -0.12(-1.51%)
Oct 28, 2014 8.062 8.306 8.050 8.269 168,462 +0.21(+2.64%)
Oct 27, 2014 7.825 8.081 7.831 8.056 142,905 +0.22(+2.87%)
Oct 24, 2014 7.869 7.881 7.775 7.831 72,758 -0.01(-0.16%)
Oct 23, 2014 7.844 7.906 7.519 7.844 86,190 +0.10(+1.29%)
Oct 22, 2014 7.887 7.906 7.731 7.744 84,174 -0.13(-1.67%)
Oct 21, 2014 7.862 7.922 7.744 7.875 103,723 +0.04(+0.48%)
Oct 20, 2014 7.719 7.719 7.719 7.837 155,294 +0.06(+0.80%)
Oct 17, 2014 8.069 8.069 7.731 7.775 144,124 -0.18(-2.24%)
Oct 16, 2014 7.819 8.031 7.819 7.953 122,317 +0.01(+0.12%)
Oct 15, 2014 7.750 7.994 7.700 7.944 145,724 +0.11(+1.44%)
Oct 14, 2014 7.881 7.950 7.762 7.831 192,119 +0.02(+0.24%)
Oct 13, 2014 7.612 7.906 7.612 7.812 247,210 +0.13(+1.71%)
Oct 10, 2014 7.106 7.737 7.031 7.681 290,870 +0.53(+7.43%)
Oct 09, 2014 7.444 7.444 7.137 7.150 306,856 -0.28(-3.78%)
Oct 08, 2014 7.381 7.487 7.169 7.431 234,546 +0.01(+0.17%)
Oct 07, 2014 7.537 7.587 7.406 7.419 261,028 -0.12(-1.66%)
Oct 06, 2014 7.500 7.625 7.450 7.544 121,178 +0.04(+0.58%)
Oct 03, 2014 7.600 7.600 7.381 7.500 138,907 +0.00(+0.00%)
Oct 02, 2014 7.350 7.562 7.344 7.500 191,842 +0.16(+2.13%)
Oct 01, 2014 7.187 7.387 7.162 7.344 213,299 +0.17(+2.40%)
Sep 30, 2014 7.209 7.209 7.147 7.172 199,396 -0.04(-0.52%)
Sep 29, 2014 7.172 7.271 7.172 7.209 64,530 -0.06(-0.85%)
Sep 26, 2014 7.265 7.339 7.203 7.271 129,970 +0.01(+0.17%)
Sep 25, 2014 7.346 7.352 7.209 7.259 113,741 -0.08(-1.10%)
Sep 24, 2014 7.290 7.420 7.277 7.339 129,937 +0.09(+1.29%)
Sep 23, 2014 7.277 7.352 7.197 7.246 296,496 -0.08(-1.10%)
Sep 22, 2014 7.296 7.358 7.234 7.327 107,065 -0.02(-0.34%)
Sep 19, 2014 7.637 7.749 7.315 7.352 315,136 -0.26(-3.43%)
Sep 18, 2014 7.594 7.637 7.532 7.613 73,734 +0.04(+0.57%)
Sep 17, 2014 7.507 7.687 7.482 7.569 83,091 +0.04(+0.58%)
Sep 16, 2014 7.457 7.606 7.395 7.526 91,851 +0.05(+0.66%)
Sep 15, 2014 7.544 7.563 7.418 7.476 92,158 -0.07(-0.91%)
Sep 12, 2014 7.625 7.625 7.507 7.544 114,117 -0.06(-0.74%)
Sep 11, 2014 7.575 7.706 7.488 7.600 221,578 -0.04(-0.49%)
Sep 10, 2014 7.582 7.656 7.544 7.637 83,169 +0.08(+1.07%)
Sep 09, 2014 7.724 7.724 7.557 7.557 100,630 -0.17(-2.17%)
Sep 08, 2014 7.687 7.743 7.680 7.724 42,281 +0.02(+0.24%)
Sep 05, 2014 7.594 7.724 7.594 7.706 110,801 +0.05(+0.65%)
Sep 04, 2014 7.830 7.904 7.631 7.656 162,266 -0.15(-1.91%)
Sep 03, 2014 7.799 7.824 7.799 7.805 130,548 +0.01(+0.08%)
Sep 02, 2014 7.749 7.830 7.749 7.799 99,282 +0.07(+0.88%)
Aug 29, 2014 7.718 7.731 7.731 7.731 196,158 +0.01(+0.16%)
Aug 28, 2014 7.718 7.768 7.687 7.718 236,024 -0.04(-0.48%)
Aug 27, 2014 7.824 7.842 7.712 7.755 90,300 -0.06(-0.79%)
Aug 26, 2014 7.911 7.917 7.768 7.817 354,683 -0.09(-1.18%)
Aug 25, 2014 8.041 8.060 7.842 7.911 186,078 -0.11(-1.39%)
Aug 22, 2014 7.960 8.116 7.917 8.022 170,435 +0.02(+0.31%)
Aug 21, 2014 8.010 8.240 7.954 7.998 189,859 -0.48(-5.71%)
Aug 20, 2014 8.550 8.575 8.445 8.482 61,274 -0.14(-1.66%)
Aug 19, 2014 8.556 8.637 8.556 8.625 90,037 +0.10(+1.17%)
Aug 18, 2014 8.320 8.544 8.271 8.525 87,161 +0.27(+3.23%)
Aug 15, 2014 8.395 8.401 8.109 8.258 149,413 -0.04(-0.52%)
Aug 14, 2014 8.240 8.358 8.165 8.302 33,648 +0.07(+0.91%)
Aug 13, 2014 8.227 8.296 8.147 8.227 50,062 +0.00(+0.00%)
Aug 12, 2014 8.445 8.482 8.178 8.227 62,384 -0.22(-2.57%)
Aug 11, 2014 8.277 8.538 8.277 8.445 81,104 +0.22(+2.72%)
Aug 08, 2014 8.097 8.240 8.072 8.221 152,521 +0.11(+1.38%)
Aug 07, 2014 8.339 8.339 8.078 8.109 102,018 -0.19(-2.32%)
Aug 06, 2014 8.078 8.383 8.041 8.302 83,326 +0.16(+1.91%)
Aug 05, 2014 8.016 8.227 7.954 8.147 82,478 +0.09(+1.16%)
Aug 04, 2014 8.016 8.109 7.917 8.053 85,166 +0.11(+1.33%)
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.