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 (%)
Dec 31, 2002 2.933 3.304 2.922 3.100 213,876 +0.03(+0.99%)
Dec 30, 2002 3.268 3.268 2.968 3.070 497,996 -0.08(-2.58%)
Dec 27, 2002 3.278 3.298 3.100 3.151 59,027 +0.02(+0.49%)
Dec 26, 2002 3.024 3.273 3.009 3.136 161,342 +0.10(+3.18%)
Dec 24, 2002 3.060 3.141 3.024 3.039 128,089 -0.08(-2.45%)
Dec 23, 2002 3.075 3.253 3.049 3.115 192,036 -0.08(-2.54%)
Dec 20, 2002 3.075 3.298 3.065 3.197 163,309 +0.03(+0.80%)
Dec 19, 2002 3.329 3.354 3.065 3.171 157,210 -0.13(-4.00%)
Dec 18, 2002 3.487 3.487 3.304 3.304 204,235 -0.19(-5.39%)
Dec 17, 2002 3.532 3.603 3.476 3.492 249,096 +0.04(+1.03%)
Dec 16, 2002 3.481 3.522 3.359 3.456 84,606 +0.08(+2.26%)
Dec 13, 2002 3.547 3.553 3.309 3.380 68,668 -0.17(-4.86%)
Dec 12, 2002 3.395 3.553 3.395 3.553 73,784 +0.12(+3.56%)
Dec 11, 2002 3.456 3.593 3.375 3.431 171,770 -0.01(-0.15%)
Dec 10, 2002 3.431 3.990 3.431 3.436 440,739 -0.03(-0.88%)
Dec 09, 2002 3.436 3.537 3.304 3.466 115,694 -0.01(-0.29%)
Dec 06, 2002 3.375 3.537 3.354 3.476 73,194 +0.10(+2.86%)
Dec 05, 2002 3.598 3.598 3.380 3.380 175,311 -0.05(-1.48%)
Dec 04, 2002 3.436 3.558 3.405 3.431 204,038 -0.03(-0.95%)
Dec 03, 2002 3.558 3.685 3.431 3.464 83,622 -0.05(-1.37%)
Dec 02, 2002 3.405 3.685 3.243 3.512 355,542 +0.24(+7.47%)
Nov 29, 2002 3.426 3.431 3.268 3.268 185,543 -0.14(-4.03%)
Nov 27, 2002 3.334 3.431 3.309 3.405 187,904 +0.09(+2.60%)
Nov 26, 2002 3.298 3.375 3.253 3.319 194,791 +0.01(+0.31%)
Nov 25, 2002 3.395 3.395 3.304 3.309 150,520 -0.07(-2.11%)
Nov 22, 2002 3.105 3.395 3.105 3.380 194,200 +0.30(+9.74%)
Nov 21, 2002 3.080 3.192 3.024 3.080 1,374,949 +0.13(+4.48%)
Nov 20, 2002 2.927 2.983 2.846 2.948 373,251 +0.08(+2.84%)
Nov 19, 2002 2.957 2.978 2.826 2.866 43,680 -0.08(-2.76%)
Nov 18, 2002 2.953 3.049 2.948 2.948 136,156 +0.03(+0.87%)
Nov 15, 2002 2.968 2.999 2.922 2.922 102,314 +0.03(+0.88%)
Nov 14, 2002 2.943 2.948 2.846 2.897 86,770 -0.03(-0.87%)
Nov 13, 2002 2.805 2.948 2.805 2.922 148,749 -0.05(-1.54%)
Nov 12, 2002 2.795 2.968 2.795 2.968 56,076 +0.17(+6.18%)
Nov 11, 2002 2.922 2.933 2.729 2.795 25,578 -0.01(-0.36%)
Nov 08, 2002 2.891 2.952 2.765 2.805 139,108 -0.03(-0.90%)
Nov 07, 2002 3.044 3.049 2.831 2.831 286,480 -0.11(-3.63%)
Nov 06, 2002 2.922 3.075 2.922 2.938 83,819 -0.01(-0.34%)
Nov 05, 2002 3.090 3.090 2.922 2.948 117,464 -0.10(-3.17%)
Nov 04, 2002 3.049 3.131 3.034 3.044 105,265 +0.06(+2.04%)
Nov 01, 2002 2.933 3.003 2.927 2.983 77,916 +0.02(+0.51%)
Oct 31, 2002 3.034 3.034 2.958 2.968 119,432 -0.06(-1.85%)
Oct 30, 2002 3.121 3.121 2.988 3.024 271,920 -0.09(-2.94%)
Oct 29, 2002 3.011 3.115 2.922 3.115 130,254 +0.13(+4.43%)
Oct 28, 2002 2.973 3.049 2.973 2.983 120,219 +0.03(+0.86%)
Oct 25, 2002 2.963 3.176 2.953 2.958 242,800 -0.09(-3.00%)
Oct 24, 2002 3.021 3.049 2.856 3.049 867,115 +0.08(+2.74%)
Oct 23, 2002 3.049 3.049 2.805 2.968 388,112 -0.07(-2.34%)
Oct 22, 2002 3.072 3.075 2.999 3.039 114,513 +0.03(+0.84%)
Oct 21, 2002 3.049 3.176 2.994 3.014 314,223 -0.06(-1.82%)
Oct 18, 2002 3.176 3.176 3.049 3.070 103,298 -0.11(-3.36%)
Oct 17, 2002 3.085 3.273 3.085 3.176 150,591 +0.10(+3.14%)
Oct 16, 2002 3.141 3.202 3.049 3.080 98,182 -0.05(-1.46%)
Oct 15, 2002 2.948 3.136 2.877 3.126 741,779 +0.20(+6.96%)
Oct 14, 2002 2.821 2.922 2.780 2.922 85,983 +0.14(+4.93%)
Oct 11, 2002 2.796 3.004 2.744 2.785 167,244 +0.01(+0.37%)
Oct 10, 2002 2.755 2.821 2.729 2.775 197,348 -0.03(-0.91%)
Oct 09, 2002 2.882 2.958 2.800 2.800 128,089 -0.12(-4.01%)
Oct 08, 2002 2.826 2.973 2.826 2.917 133,599 +0.11(+3.99%)
Oct 07, 2002 2.922 3.024 2.795 2.805 87,951 -0.08(-2.85%)
Oct 04, 2002 3.004 3.024 2.887 2.888 557,613 -0.11(-3.70%)
Oct 03, 2002 3.014 3.049 2.963 2.999 648,319 -0.01(-0.17%)
Oct 02, 2002 3.039 3.044 2.953 3.004 167,441 +0.03(+1.03%)
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.