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 (%)
Nov 28, 2014 8.944 9.062 8.862 8.875 85,552 -0.07(-0.77%)
Nov 26, 2014 8.975 8.944 8.944 8.944 88,161 -0.01(-0.07%)
Nov 25, 2014 9.019 9.062 8.831 8.950 116,073 -0.04(-0.49%)
Nov 24, 2014 8.862 9.050 8.812 8.994 156,795 +0.20(+2.27%)
Nov 21, 2014 8.806 8.875 8.756 8.794 85,629 +0.02(+0.21%)
Nov 20, 2014 8.600 8.919 8.600 8.775 254,384 +0.43(+5.17%)
Nov 19, 2014 8.200 8.387 8.031 8.344 114,506 +0.16(+1.99%)
Nov 18, 2014 8.394 8.431 8.169 8.181 81,264 -0.24(-2.82%)
Nov 17, 2014 8.406 8.531 8.406 8.419 112,162 +0.03(+0.37%)
Nov 14, 2014 8.362 8.400 8.275 8.387 80,006 +0.05(+0.60%)
Nov 13, 2014 8.437 8.437 8.250 8.337 53,433 -0.11(-1.26%)
Nov 12, 2014 8.275 8.506 8.275 8.444 82,806 +0.15(+1.81%)
Nov 11, 2014 8.319 8.387 8.256 8.294 68,284 -0.06(-0.75%)
Nov 10, 2014 8.544 8.544 8.231 8.356 120,121 -0.22(-2.55%)
Nov 07, 2014 8.556 8.612 8.512 8.575 78,262 -0.03(-0.36%)
Nov 06, 2014 8.356 8.625 8.237 8.606 100,944 +0.27(+3.30%)
Nov 05, 2014 8.312 8.344 8.187 8.331 91,930 +0.04(+0.45%)
Nov 04, 2014 8.312 8.369 8.262 8.294 133,633 -0.01(-0.08%)
Nov 03, 2014 8.412 8.481 8.269 8.300 148,401 -0.06(-0.75%)
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%)
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.