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 30, 2018 1.370 1.400 1.340 1.360 157,300 +0.00(+0.00%)
Nov 29, 2018 1.400 1.410 1.350 1.360 397,330 +0.04(+3.03%)
Nov 28, 2018 1.720 1.740 1.190 1.320 1,249,185 -0.51(-27.87%)
Nov 27, 2018 1.630 1.830 1.630 1.830 544,477 +0.20(+12.27%)
Nov 26, 2018 1.700 1.740 1.630 1.630 401,590 -0.07(-4.12%)
Nov 23, 2018 1.750 1.770 1.640 1.700 149,500 -0.03(-1.73%)
Nov 21, 2018 1.730 1.730 1.730 0 -0.04(-2.26%)
Nov 20, 2018 1.780 1.810 1.750 1.770 121,957 -0.02(-1.12%)
Nov 19, 2018 1.910 1.930 1.720 1.790 423,134 -0.14(-7.25%)
Nov 16, 2018 1.980 2.010 1.910 1.930 109,900 -0.08(-3.98%)
Nov 15, 2018 1.990 2.030 1.950 2.010 67,078 +0.02(+1.01%)
Nov 14, 2018 2.000 2.060 1.930 1.990 225,802 -0.01(-0.50%)
Nov 13, 2018 2.010 2.070 1.980 2.000 136,374 -0.03(-1.48%)
Nov 12, 2018 2.010 2.080 1.980 2.030 131,169 +0.02(+1.00%)
Nov 09, 2018 2.060 2.140 2.010 2.010 180,500 -0.04(-1.95%)
Nov 08, 2018 2.220 2.250 2.040 2.050 156,735 -0.18(-8.07%)
Nov 07, 2018 2.150 2.250 2.130 2.230 145,081 +0.07(+3.24%)
Nov 06, 2018 2.070 2.190 2.070 2.160 161,311 +0.08(+3.85%)
Nov 05, 2018 2.140 2.200 2.080 2.080 124,902 -0.06(-2.80%)
Nov 02, 2018 2.020 2.140 2.010 2.140 174,300 +0.13(+6.47%)
Nov 01, 2018 1.880 2.030 1.870 2.010 203,200 +0.14(+7.49%)
Oct 31, 2018 1.930 1.930 1.870 1.870 115,121 -0.06(-3.11%)
Oct 30, 2018 1.840 1.940 1.840 1.930 82,754 +0.10(+5.46%)
Oct 29, 2018 1.700 1.980 1.700 1.830 254,246 +0.14(+8.28%)
Oct 26, 2018 1.790 1.810 1.640 1.690 357,300 -0.16(-8.65%)
Oct 25, 2018 1.870 1.880 1.780 1.850 172,292 -0.03(-1.60%)
Oct 24, 2018 1.900 1.980 1.880 1.880 147,515 -0.02(-1.05%)
Oct 23, 2018 1.970 1.970 1.890 1.900 182,662 -0.07(-3.55%)
Oct 22, 2018 1.990 2.000 1.920 1.970 183,515 -0.03(-1.50%)
Oct 19, 2018 2.010 2.040 1.940 2.000 308,400 -0.01(-0.50%)
Oct 18, 2018 2.040 2.080 1.980 2.010 130,835 -0.03(-1.47%)
Oct 17, 2018 2.060 2.110 2.030 2.040 124,894 -0.02(-0.97%)
Oct 16, 2018 2.170 2.210 2.030 2.060 215,733 -0.11(-5.07%)
Oct 15, 2018 2.170 2.220 2.150 2.170 74,064 +0.02(+0.93%)
Oct 12, 2018 2.120 2.250 2.120 2.150 108,200 +0.03(+1.42%)
Oct 11, 2018 2.190 2.220 2.090 2.120 197,288 -0.10(-4.50%)
Oct 10, 2018 2.250 2.300 2.210 2.220 170,582 -0.05(-2.20%)
Oct 09, 2018 2.220 2.320 2.220 2.270 91,853 +0.00(+0.00%)
Oct 08, 2018 2.300 2.340 2.240 2.270 46,517 -0.06(-2.58%)
Oct 05, 2018 2.300 2.340 2.240 2.330 178,400 +0.04(+1.75%)
Oct 04, 2018 2.230 2.350 2.220 2.290 108,221 +0.05(+2.23%)
Oct 03, 2018 2.190 2.240 2.180 2.240 75,897 +0.03(+1.36%)
Oct 02, 2018 2.250 2.313 2.190 2.210 78,251 -0.04(-1.78%)
Oct 01, 2018 2.350 2.460 2.210 2.250 406,319 -0.10(-4.26%)
Sep 28, 2018 2.250 2.350 2.170 2.350 325,500 +0.17(+7.80%)
Sep 27, 2018 2.130 2.200 2.120 2.180 89,062 +0.07(+3.32%)
Sep 26, 2018 2.130 2.150 2.110 2.110 193,637 +0.00(+0.00%)
Sep 25, 2018 2.100 2.150 2.100 2.110 235,901 -0.04(-1.86%)
Sep 24, 2018 2.170 2.180 2.090 2.150 129,478 -0.01(-0.46%)
Sep 21, 2018 2.100 2.190 2.060 2.160 235,900 +0.08(+3.85%)
Sep 20, 2018 2.050 2.100 1.990 2.080 235,158 +0.02(+0.97%)
Sep 19, 2018 2.140 2.200 1.990 2.060 592,378 +0.09(+4.57%)
Sep 18, 2018 2.070 2.120 1.910 1.970 637,546 -0.10(-4.83%)
Sep 17, 2018 2.080 2.120 2.050 2.070 132,021 -0.02(-0.96%)
Sep 14, 2018 2.090 2.130 2.050 2.090 143,000 -0.03(-1.42%)
Sep 13, 2018 2.080 2.130 2.070 2.120 197,386 +0.05(+2.42%)
Sep 12, 2018 2.130 2.130 2.020 2.070 600,510 -0.06(-2.82%)
Sep 11, 2018 2.170 2.170 2.120 2.130 134,237 -0.03(-1.39%)
Sep 10, 2018 2.170 2.200 2.130 2.160 162,306 +0.00(+0.00%)
Sep 07, 2018 2.130 2.200 2.110 2.160 222,600 +0.03(+1.41%)
Sep 06, 2018 2.140 2.200 2.120 2.130 188,369 -0.02(-0.93%)
Sep 05, 2018 2.220 2.290 2.140 2.150 308,165 -0.08(-3.59%)
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.