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, 2017 1.100 1.117 1.070 1.070 309,567 -0.02(-1.83%)
Oct 30, 2017 1.120 1.140 1.090 1.090 785,133 -0.05(-4.39%)
Oct 27, 2017 1.170 1.170 1.120 1.140 495,755 -0.03(-2.56%)
Oct 26, 2017 1.180 1.210 1.150 1.170 357,944 -0.02(-1.68%)
Oct 25, 2017 1.190 1.220 1.160 1.190 170,236 +0.01(+0.85%)
Oct 24, 2017 1.180 1.210 1.160 1.180 350,847 +0.00(+0.00%)
Oct 23, 2017 1.210 1.230 1.170 1.180 311,737 -0.02(-1.67%)
Oct 20, 2017 1.180 1.250 1.180 1.200 225,772 +0.02(+1.69%)
Oct 19, 2017 1.190 1.200 1.170 1.180 206,351 -0.01(-0.84%)
Oct 18, 2017 1.200 1.220 1.190 1.190 155,648 -0.01(-0.83%)
Oct 17, 2017 1.220 1.250 1.190 1.200 120,665 -0.03(-2.44%)
Oct 16, 2017 1.190 1.250 1.180 1.230 340,637 +0.04(+3.36%)
Oct 13, 2017 1.230 1.240 1.190 1.190 440,615 -0.04(-3.25%)
Oct 12, 2017 1.270 1.270 1.220 1.230 365,358 -0.05(-3.91%)
Oct 11, 2017 1.290 1.290 1.260 1.280 571,907 +0.01(+0.79%)
Oct 10, 2017 1.300 1.300 1.260 1.270 346,346 -0.01(-0.78%)
Oct 09, 2017 1.300 1.300 1.270 1.280 166,078 -0.02(-1.54%)
Oct 06, 2017 1.320 1.320 1.260 1.300 300,309 -0.01(-0.76%)
Oct 05, 2017 1.280 1.330 1.265 1.310 380,687 +0.04(+3.15%)
Oct 04, 2017 1.280 1.320 1.270 1.270 568,410 +0.00(+0.00%)
Oct 03, 2017 1.290 1.290 1.265 1.270 173,342 -0.02(-1.55%)
Oct 02, 2017 1.300 1.320 1.280 1.290 161,659 -0.01(-0.77%)
Sep 29, 2017 1.300 1.320 1.280 1.300 216,888 +0.02(+1.56%)
Sep 28, 2017 1.320 1.330 1.270 1.280 320,224 -0.02(-1.54%)
Sep 27, 2017 1.310 1.360 1.300 1.300 380,536 -0.01(-0.76%)
Sep 26, 2017 1.300 1.330 1.280 1.310 373,817 +0.03(+2.34%)
Sep 25, 2017 1.330 1.333 1.270 1.280 527,638 +0.00(+0.00%)
Sep 22, 2017 1.270 1.305 1.260 1.280 368,450 +0.00(+0.00%)
Sep 21, 2017 1.280 1.330 1.270 1.280 195,124 -0.01(-0.78%)
Sep 20, 2017 1.290 1.315 1.260 1.290 689,207 -0.02(-1.53%)
Sep 19, 2017 1.360 1.360 1.265 1.310 467,959 -0.07(-5.07%)
Sep 18, 2017 1.400 1.470 1.310 1.380 1,003,491 -0.05(-3.50%)
Sep 15, 2017 1.360 1.430 1.310 1.430 882,160 +0.07(+5.15%)
Sep 14, 2017 1.330 1.370 1.290 1.360 636,458 +0.03(+2.26%)
Sep 13, 2017 1.240 1.330 1.240 1.330 595,433 +0.08(+6.40%)
Sep 12, 2017 1.200 1.260 1.190 1.250 369,655 +0.05(+4.17%)
Sep 11, 2017 1.170 1.210 1.160 1.200 421,347 +0.03(+2.56%)
Sep 08, 2017 1.180 1.200 1.150 1.170 433,787 -0.02(-1.68%)
Sep 07, 2017 1.230 1.170 1.190 358,406 -0.01(-0.83%)
Sep 06, 2017 1.210 1.260 1.183 1.200 458,563 -0.01(-0.83%)
Sep 05, 2017 1.270 1.280 1.180 1.210 510,555 -0.06(-4.72%)
Sep 01, 2017 1.260 1.280 1.230 1.270 375,446 +0.02(+1.60%)
Aug 31, 2017 1.320 1.320 1.230 1.250 403,759 -0.05(-3.85%)
Aug 30, 2017 1.310 1.350 1.260 1.300 484,187 -0.02(-1.52%)
Aug 29, 2017 1.370 1.400 1.300 1.320 668,607 -0.06(-4.35%)
Aug 28, 2017 1.420 1.440 1.353 1.380 731,801 -0.04(-2.82%)
Aug 25, 2017 1.470 1.490 1.360 1.420 970,031 -0.04(-2.74%)
Aug 24, 2017 1.310 1.490 1.300 1.460 2,373,184 +0.16(+12.31%)
Aug 23, 2017 1.170 1.300 1.170 1.300 695,988 +0.12(+10.17%)
Aug 22, 2017 1.120 1.190 1.120 1.180 474,632 +0.06(+5.36%)
Aug 21, 2017 1.140 1.170 1.105 1.120 909,629 -0.02(-1.75%)
Aug 18, 2017 1.200 1.220 1.140 1.140 656,934 -0.04(-3.39%)
Aug 17, 2017 1.100 1.220 1.090 1.180 1,034,702 -0.07(-5.60%)
Aug 16, 2017 1.200 1.265 1.200 1.250 917,964 +0.04(+3.31%)
Aug 15, 2017 1.210 1.220 1.180 1.210 568,746 +0.00(+0.00%)
Aug 14, 2017 1.230 1.240 1.170 1.210 709,244 -0.03(-2.42%)
Aug 11, 2017 1.310 1.310 1.200 1.240 589,594 -0.06(-4.62%)
Aug 10, 2017 1.320 1.330 1.250 1.300 934,455 +0.00(+0.00%)
Aug 09, 2017 1.400 1.400 1.270 1.300 677,013 -0.08(-5.80%)
Aug 08, 2017 1.380 1.430 1.360 1.380 457,911 +0.01(+0.73%)
Aug 07, 2017 1.370 1.470 1.350 1.370 783,090 +0.02(+1.48%)
Aug 04, 2017 1.300 1.370 1.300 1.350 494,841 +0.06(+4.65%)
Aug 03, 2017 1.300 1.340 1.260 1.290 775,499 +0.00(+0.00%)
Aug 02, 2017 1.260 1.340 1.250 1.290 451,282 +0.02(+1.57%)
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.