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 30, 2015 8.250 8.268 8.121 8.167 114,272 -0.06(-0.78%)
Oct 29, 2015 8.388 8.508 8.112 8.232 152,121 -0.17(-1.98%)
Oct 28, 2015 7.909 8.407 7.789 8.398 253,374 +0.50(+6.30%)
Oct 27, 2015 8.121 8.158 7.789 7.900 144,207 -0.21(-2.61%)
Oct 26, 2015 8.066 8.228 8.047 8.112 107,821 +0.00(+0.00%)
Oct 23, 2015 8.425 8.536 8.038 8.112 199,421 -0.21(-2.55%)
Oct 22, 2015 8.407 8.545 8.296 8.324 158,908 -0.02(-0.22%)
Oct 21, 2015 8.444 8.453 8.315 8.342 129,217 -0.03(-0.33%)
Oct 20, 2015 8.351 8.416 8.276 8.370 121,818 +0.06(+0.78%)
Oct 19, 2015 8.333 8.434 8.259 8.305 130,627 -0.01(-0.11%)
Oct 16, 2015 8.241 8.342 8.093 8.315 101,589 +0.11(+1.35%)
Oct 15, 2015 8.075 8.213 7.983 8.204 166,265 +0.17(+2.06%)
Oct 14, 2015 8.093 8.213 7.992 8.038 160,664 -0.04(-0.46%)
Oct 13, 2015 8.333 8.398 8.029 8.075 228,816 -0.27(-3.20%)
Oct 12, 2015 8.103 8.361 8.089 8.342 183,020 +0.27(+3.31%)
Oct 09, 2015 8.066 8.195 7.937 8.075 230,833 +0.04(+0.46%)
Oct 08, 2015 8.158 8.195 7.964 8.038 313,348 -0.12(-1.47%)
Oct 07, 2015 8.241 8.375 8.103 8.158 268,842 -0.11(-1.34%)
Oct 06, 2015 8.499 8.573 8.172 8.268 183,893 -0.29(-3.34%)
Oct 05, 2015 8.693 8.877 8.508 8.554 258,885 -0.06(-0.75%)
Oct 02, 2015 8.840 8.840 8.407 8.619 324,750 -0.33(-3.71%)
Oct 01, 2015 8.914 8.988 8.849 8.951 136,756 +0.03(+0.31%)
Sep 30, 2015 8.895 9.061 8.757 8.923 167,941 +0.10(+1.15%)
Sep 29, 2015 9.024 9.476 8.775 8.822 102,803 -0.14(-1.59%)
Sep 28, 2015 9.157 9.202 8.955 8.964 158,287 -0.27(-2.97%)
Sep 25, 2015 9.404 9.404 9.166 9.239 196,690 -0.10(-1.08%)
Sep 24, 2015 9.358 9.495 9.285 9.339 140,436 -0.08(-0.87%)
Sep 23, 2015 9.404 9.504 9.349 9.422 98,689 +0.08(+0.88%)
Sep 22, 2015 9.367 9.486 9.111 9.339 255,591 -0.11(-1.16%)
Sep 21, 2015 9.385 9.527 9.385 9.449 168,700 +0.14(+1.47%)
Sep 18, 2015 9.367 9.550 9.239 9.312 250,470 -0.18(-1.93%)
Sep 17, 2015 9.404 9.623 9.404 9.495 104,473 +0.08(+0.87%)
Sep 16, 2015 9.385 9.477 9.266 9.413 115,893 +0.03(+0.29%)
Sep 15, 2015 9.211 9.413 9.202 9.385 152,625 +0.14(+1.48%)
Sep 14, 2015 9.193 9.285 9.129 9.248 101,506 +0.07(+0.80%)
Sep 11, 2015 9.248 9.356 9.038 9.175 137,295 -0.10(-1.08%)
Sep 10, 2015 9.367 9.468 9.226 9.275 129,672 -0.10(-1.07%)
Sep 09, 2015 9.541 9.550 9.358 9.376 192,881 -0.10(-1.06%)
Sep 08, 2015 9.669 9.737 9.408 9.477 128,007 -0.03(-0.29%)
Sep 04, 2015 9.303 9.504 9.504 9.504 157,312 +0.13(+1.37%)
Sep 03, 2015 9.815 9.934 9.303 9.376 236,211 -0.54(-5.44%)
Sep 02, 2015 9.943 10.04 9.779 9.916 110,855 +0.14(+1.40%)
Sep 01, 2015 9.678 9.897 9.552 9.779 188,892 -0.05(-0.47%)
Aug 31, 2015 9.641 9.907 9.632 9.824 158,760 +0.16(+1.61%)
Aug 28, 2015 9.596 9.710 9.528 9.669 158,162 +0.08(+0.86%)
Aug 27, 2015 9.943 9.971 9.509 9.586 142,695 -0.25(-2.51%)
Aug 26, 2015 9.724 9.861 9.532 9.833 156,048 +0.35(+3.66%)
Aug 25, 2015 9.779 9.916 9.429 9.486 125,038 +0.02(+0.19%)
Aug 24, 2015 9.349 9.861 9.175 9.468 335,179 -0.51(-5.13%)
Aug 21, 2015 9.998 10.36 9.954 9.980 299,956 -0.07(-0.73%)
Aug 20, 2015 10.50 9.705 9.760 10.05 439,936 +0.35(+3.58%)
Aug 19, 2015 9.779 9.843 9.532 9.705 196,882 -0.08(-0.84%)
Aug 18, 2015 9.596 9.893 9.504 9.788 196,296 +0.23(+2.39%)
Aug 17, 2015 9.413 9.577 9.330 9.559 107,464 +0.11(+1.16%)
Aug 14, 2015 9.285 9.458 9.285 9.449 72,302 +0.13(+1.37%)
Aug 13, 2015 9.440 9.468 9.217 9.321 98,483 -0.07(-0.78%)
Aug 12, 2015 9.376 9.436 9.147 9.394 79,090 +0.02(+0.20%)
Aug 11, 2015 9.266 9.436 9.168 9.376 129,973 +0.05(+0.49%)
Aug 10, 2015 9.394 9.449 9.138 9.330 114,961 -0.01(-0.10%)
Aug 07, 2015 9.312 9.431 9.303 9.339 108,015 -0.01(-0.10%)
Aug 06, 2015 9.532 9.637 9.285 9.349 154,535 -0.24(-2.48%)
Aug 05, 2015 9.239 9.660 9.239 9.586 140,668 +0.36(+3.87%)
Aug 04, 2015 9.138 9.349 9.129 9.230 137,474 +0.17(+1.92%)
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.