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, 2016 5.782 5.811 5.696 5.782 95,642 -0.01(-0.17%)
Oct 28, 2016 5.705 5.821 5.705 5.792 70,125 +0.04(+0.67%)
Oct 27, 2016 6.013 6.090 5.725 5.753 110,479 -0.21(-3.54%)
Oct 26, 2016 5.917 6.022 5.878 5.965 144,458 +0.02(+0.32%)
Oct 25, 2016 5.945 6.032 5.821 5.945 95,070 -0.03(-0.48%)
Oct 24, 2016 5.897 6.109 5.888 5.974 55,326 +0.09(+1.47%)
Oct 21, 2016 5.859 6.003 5.801 5.888 75,734 -0.01(-0.16%)
Oct 20, 2016 5.840 5.974 5.821 5.897 98,765 +0.06(+0.99%)
Oct 19, 2016 5.849 5.859 5.792 5.840 82,027 -0.01(-0.16%)
Oct 18, 2016 5.888 5.888 5.715 5.849 98,476 -0.01(-0.16%)
Oct 17, 2016 5.840 5.869 5.734 5.859 74,209 +0.03(+0.49%)
Oct 14, 2016 5.888 5.911 5.811 5.830 39,998 -0.01(-0.16%)
Oct 13, 2016 5.878 5.941 5.792 5.840 82,188 -0.11(-1.78%)
Oct 12, 2016 5.677 5.974 5.677 5.945 92,426 +0.20(+3.51%)
Oct 11, 2016 5.859 5.869 5.734 5.744 162,939 -0.14(-2.45%)
Oct 10, 2016 5.945 5.984 5.849 5.888 109,636 -0.05(-0.81%)
Oct 07, 2016 5.994 6.080 5.888 5.936 126,909 -0.07(-1.12%)
Oct 06, 2016 5.859 6.032 5.830 6.003 161,095 +0.12(+1.96%)
Oct 05, 2016 6.013 6.013 5.869 5.888 174,986 -0.06(-0.97%)
Oct 04, 2016 6.109 6.118 5.936 5.945 170,082 -0.07(-1.12%)
Oct 03, 2016 6.157 6.224 6.003 6.013 188,176 -0.09(-1.42%)
Sep 30, 2016 6.214 6.214 6.003 6.099 354,065 +0.05(+0.79%)
Sep 29, 2016 6.704 6.723 6.003 6.051 745,961 -1.19(-16.45%)
Sep 28, 2016 7.261 7.377 7.166 7.242 78,375 -0.05(-0.66%)
Sep 27, 2016 7.329 7.338 7.252 7.290 53,820 -0.03(-0.46%)
Sep 26, 2016 7.438 7.485 7.314 7.324 72,422 -0.12(-1.66%)
Sep 23, 2016 7.390 7.495 7.371 7.447 75,327 -0.02(-0.25%)
Sep 22, 2016 7.210 7.466 7.210 7.466 112,352 +0.28(+3.84%)
Sep 21, 2016 7.077 7.219 7.057 7.191 120,162 +0.13(+1.89%)
Sep 20, 2016 7.238 7.238 7.034 7.057 144,417 -0.15(-2.11%)
Sep 19, 2016 7.362 7.466 7.077 7.210 138,439 -0.15(-2.07%)
Sep 16, 2016 7.286 7.409 7.162 7.362 248,102 +0.12(+1.71%)
Sep 15, 2016 7.200 7.295 7.200 7.238 76,191 +0.02(+0.26%)
Sep 14, 2016 7.257 7.281 7.143 7.219 53,272 -0.05(-0.65%)
Sep 13, 2016 7.314 7.333 7.153 7.267 76,329 -0.06(-0.78%)
Sep 12, 2016 7.219 7.409 7.219 7.324 119,838 +0.08(+1.05%)
Sep 09, 2016 7.409 7.438 7.238 7.248 76,740 -0.22(-2.93%)
Sep 08, 2016 7.571 7.584 7.428 7.466 71,730 -0.10(-1.38%)
Sep 07, 2016 7.552 7.619 7.514 7.571 89,680 +0.01(+0.13%)
Sep 06, 2016 7.742 7.742 7.533 7.562 94,388 -0.12(-1.61%)
Sep 02, 2016 7.704 7.685 7.685 7.685 62,451 +0.05(+0.62%)
Sep 01, 2016 7.619 7.780 7.562 7.638 115,402 -0.01(-0.12%)
Aug 31, 2016 7.657 7.714 7.609 7.647 132,211 -0.04(-0.50%)
Aug 30, 2016 7.809 7.828 7.628 7.685 115,514 -0.18(-2.30%)
Aug 29, 2016 7.723 7.885 7.704 7.866 72,985 +0.11(+1.47%)
Aug 26, 2016 7.847 7.980 7.704 7.752 64,528 -0.13(-1.69%)
Aug 25, 2016 8.028 8.085 7.828 7.885 117,354 -0.15(-1.89%)
Aug 24, 2016 8.094 8.208 7.999 8.037 109,852 -0.13(-1.63%)
Aug 23, 2016 8.408 8.551 8.113 8.170 195,741 -0.27(-3.16%)
Aug 22, 2016 8.313 8.503 8.018 8.437 138,950 +0.10(+1.14%)
Aug 19, 2016 7.609 8.399 7.600 8.342 293,937 -0.21(-2.45%)
Aug 18, 2016 8.370 8.570 8.351 8.551 189,387 +0.15(+1.81%)
Aug 17, 2016 8.465 8.465 8.303 8.399 108,067 -0.07(-0.79%)
Aug 16, 2016 8.636 8.646 8.446 8.465 136,919 -0.23(-2.63%)
Aug 15, 2016 8.351 8.779 8.351 8.693 196,587 +0.33(+3.98%)
Aug 12, 2016 8.218 8.393 8.132 8.361 92,614 +0.13(+1.62%)
Aug 11, 2016 7.828 8.284 7.828 8.227 160,800 +0.41(+5.23%)
Aug 10, 2016 7.837 7.942 7.799 7.818 71,977 -0.01(-0.12%)
Aug 09, 2016 7.942 8.075 7.809 7.828 61,363 -0.15(-1.91%)
Aug 08, 2016 8.009 8.151 7.828 7.980 42,845 +0.01(+0.12%)
Aug 05, 2016 7.904 8.151 7.704 7.971 109,650 +0.09(+1.09%)
Aug 04, 2016 7.971 8.056 7.856 7.885 66,333 -0.12(-1.54%)
Aug 03, 2016 7.619 8.018 7.590 8.009 122,476 +0.37(+4.86%)
Aug 02, 2016 8.085 8.085 7.628 7.638 86,039 -0.46(-5.64%)
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.