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, 2004 8.691 8.823 8.671 8.671 175,115 -0.02(-0.23%)
Dec 30, 2004 8.630 8.762 8.630 8.691 183,182 +0.07(+0.83%)
Dec 29, 2004 8.615 8.706 8.538 8.620 508,424 -0.06(-0.70%)
Dec 28, 2004 8.513 8.787 8.437 8.681 346,688 +0.18(+2.15%)
Dec 27, 2004 8.503 8.691 8.482 8.498 346,295 -0.06(-0.65%)
Dec 23, 2004 8.589 8.640 8.488 8.554 307,927 +0.06(+0.66%)
Dec 22, 2004 8.543 8.681 8.488 8.498 467,301 -0.21(-2.39%)
Dec 21, 2004 8.767 8.793 8.604 8.706 381,318 +0.03(+0.35%)
Dec 20, 2004 8.767 8.767 8.528 8.676 304,188 +0.01(+0.06%)
Dec 17, 2004 8.665 8.762 8.569 8.671 450,773 +0.05(+0.59%)
Dec 16, 2004 8.523 8.691 8.523 8.620 241,226 +0.04(+0.47%)
Dec 15, 2004 8.640 8.645 8.488 8.579 418,899 -0.04(-0.41%)
Dec 14, 2004 8.533 8.620 8.457 8.615 299,269 +0.12(+1.44%)
Dec 13, 2004 8.564 8.716 8.482 8.493 352,001 -0.11(-1.30%)
Dec 10, 2004 8.462 8.696 8.335 8.604 528,887 +0.11(+1.26%)
Dec 09, 2004 8.721 8.793 8.488 8.498 366,364 -0.22(-2.56%)
Dec 08, 2004 8.452 8.732 8.361 8.721 454,709 +0.27(+3.25%)
Dec 07, 2004 8.513 8.610 8.386 8.447 680,391 +0.07(+0.79%)
Dec 06, 2004 8.315 8.503 8.208 8.381 661,502 +0.13(+1.60%)
Dec 03, 2004 8.005 8.284 8.005 8.249 1,655,133 +0.15(+1.82%)
Dec 02, 2004 8.508 8.508 8.030 8.101 2,544,088 -0.47(-5.46%)
Dec 01, 2004 8.406 8.650 8.406 8.569 213,483 +0.12(+1.38%)
Nov 30, 2004 8.671 8.671 8.452 8.452 906,270 -0.09(-1.07%)
Nov 29, 2004 8.523 8.655 8.284 8.543 517,278 +0.16(+1.88%)
Nov 26, 2004 8.437 8.472 8.386 8.386 75,555 +0.02(+0.24%)
Nov 24, 2004 8.488 8.523 8.289 8.366 446,838 -0.10(-1.20%)
Nov 23, 2004 8.366 8.472 8.310 8.467 311,272 +0.14(+1.71%)
Nov 22, 2004 8.198 8.361 8.172 8.325 413,389 +0.14(+1.68%)
Nov 19, 2004 8.193 8.381 8.122 8.188 682,949 -0.02(-0.25%)
Nov 18, 2004 8.818 8.818 8.117 8.208 1,775,549 -1.13(-12.08%)
Nov 17, 2004 9.235 9.535 9.235 9.336 174,328 +0.09(+0.93%)
Nov 16, 2004 9.697 9.697 9.250 9.250 173,934 -0.47(-4.81%)
Nov 15, 2004 9.499 9.748 9.463 9.717 251,457 +0.15(+1.59%)
Nov 12, 2004 9.463 9.596 9.367 9.565 135,763 +0.16(+1.73%)
Nov 11, 2004 9.062 9.453 9.062 9.402 181,804 +0.10(+1.04%)
Nov 10, 2004 9.092 9.367 9.082 9.306 328,586 +0.21(+2.29%)
Nov 09, 2004 9.057 9.153 9.021 9.097 228,633 -0.05(-0.56%)
Nov 08, 2004 9.341 9.458 9.011 9.148 415,750 -0.30(-3.23%)
Nov 05, 2004 9.052 9.453 9.052 9.453 360,855 +0.38(+4.20%)
Nov 04, 2004 8.843 9.138 8.772 9.072 392,730 +0.22(+2.53%)
Nov 03, 2004 8.584 8.920 8.528 8.848 477,336 +0.23(+2.71%)
Nov 02, 2004 8.371 8.640 8.371 8.615 203,054 +0.22(+2.67%)
Nov 01, 2004 8.437 8.518 8.366 8.391 300,647 -0.06(-0.66%)
Oct 29, 2004 8.386 8.452 8.386 8.447 173,737 +0.06(+0.73%)
Oct 28, 2004 8.284 8.543 8.198 8.386 223,911 +0.12(+1.41%)
Oct 27, 2004 8.086 8.284 8.056 8.269 269,952 +0.18(+2.20%)
Oct 26, 2004 8.157 8.305 7.954 8.091 248,899 -0.01(-0.06%)
Oct 25, 2004 8.076 8.132 7.959 8.096 266,214 -0.04(-0.44%)
Oct 22, 2004 8.406 8.437 8.076 8.132 241,816 -0.29(-3.50%)
Oct 21, 2004 7.862 8.427 7.781 8.427 363,216 +0.47(+5.94%)
Oct 20, 2004 7.954 8.010 7.791 7.954 118,448 +0.08(+1.03%)
Oct 19, 2004 7.791 8.035 7.791 7.873 175,508 +0.04(+0.52%)
Oct 18, 2004 7.913 7.913 7.679 7.832 286,480 +0.03(+0.39%)
Oct 15, 2004 7.878 7.944 7.761 7.801 144,224 -0.04(-0.52%)
Oct 14, 2004 7.852 8.111 7.395 7.842 219,385 -0.04(-0.45%)
Oct 13, 2004 7.969 8.066 7.857 7.878 257,557 -0.03(-0.32%)
Oct 12, 2004 8.056 8.056 7.878 7.903 156,619 -0.11(-1.33%)
Oct 11, 2004 7.857 8.050 7.852 8.010 206,990 +0.14(+1.74%)
Oct 08, 2004 8.040 8.320 7.857 7.873 405,519 -0.26(-3.19%)
Oct 07, 2004 7.817 8.193 7.720 8.132 764,997 +0.31(+3.96%)
Oct 06, 2004 7.720 7.934 7.695 7.822 322,684 +0.06(+0.79%)
Oct 05, 2004 7.801 7.888 7.735 7.761 344,721 -0.08(-1.04%)
Oct 04, 2004 8.096 8.096 7.827 7.842 663,076 -0.17(-2.16%)
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.