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 30, 2005 9.219 9.296 9.077 9.225 186,629 +0.02(+0.22%)
Dec 29, 2005 9.230 9.331 9.148 9.204 163,476 -0.08(-0.88%)
Dec 28, 2005 9.036 9.291 9.036 9.285 252,047 +0.32(+3.51%)
Dec 27, 2005 9.169 9.265 8.970 8.970 198,529 -0.24(-2.59%)
Dec 23, 2005 9.148 9.260 9.143 9.209 71,100 +0.07(+0.78%)
Dec 22, 2005 9.103 9.199 8.970 9.138 168,250 +0.10(+1.12%)
Dec 21, 2005 9.077 9.209 8.975 9.036 268,083 -0.06(-0.67%)
Dec 20, 2005 9.077 9.225 8.955 9.097 320,572 +0.04(+0.45%)
Dec 19, 2005 9.402 9.418 9.036 9.057 342,163 -0.35(-3.68%)
Dec 16, 2005 9.433 9.560 9.306 9.402 550,613 -0.01(-0.13%)
Dec 15, 2005 9.570 9.570 9.057 9.415 382,780 -0.23(-2.35%)
Dec 14, 2005 9.601 9.743 9.590 9.641 253,615 +0.10(+1.01%)
Dec 13, 2005 9.926 9.926 9.479 9.545 299,625 -0.40(-4.04%)
Dec 12, 2005 9.799 10.10 9.687 9.946 339,363 +0.13(+1.29%)
Dec 09, 2005 9.809 9.997 9.707 9.819 471,274 +0.01(+0.05%)
Dec 08, 2005 9.860 10.20 9.631 9.814 242,821 -0.05(-0.46%)
Dec 07, 2005 9.834 10.35 9.814 9.860 485,875 -0.06(-0.56%)
Dec 06, 2005 9.763 10.13 9.714 9.916 391,439 +0.21(+2.20%)
Dec 05, 2005 9.529 9.712 9.382 9.702 572,990 +0.11(+1.11%)
Dec 02, 2005 9.184 9.712 9.158 9.596 462,018 +0.36(+3.91%)
Dec 01, 2005 8.640 9.296 8.640 9.235 493,559 +0.44(+5.03%)
Nov 30, 2005 9.164 9.230 8.721 8.793 774,506 -0.37(-4.00%)
Nov 29, 2005 9.484 9.616 9.128 9.158 334,147 -0.28(-3.01%)
Nov 28, 2005 9.768 9.773 9.402 9.443 265,242 -0.23(-2.42%)
Nov 25, 2005 9.560 9.961 9.545 9.677 112,008 +0.05(+0.47%)
Nov 23, 2005 9.555 9.758 9.555 9.631 205,581 +0.03(+0.26%)
Nov 22, 2005 9.682 9.773 9.565 9.606 281,168 -0.15(-1.51%)
Nov 21, 2005 9.585 9.824 9.357 9.753 271,851 +0.12(+1.27%)
Nov 18, 2005 9.545 9.804 9.377 9.631 472,250 +0.25(+2.65%)
Nov 17, 2005 9.153 9.662 9.042 9.382 888,965 -0.40(-4.05%)
Nov 16, 2005 9.596 9.799 9.529 9.778 251,388 +0.18(+1.91%)
Nov 15, 2005 10.13 10.15 9.585 9.596 275,192 -0.61(-5.98%)
Nov 14, 2005 9.972 10.32 9.972 10.21 335,497 +0.31(+3.13%)
Nov 11, 2005 10.03 10.03 9.789 9.895 281,852 -0.12(-1.22%)
Nov 10, 2005 10.07 10.07 9.631 10.02 346,450 +0.02(+0.15%)
Nov 09, 2005 9.951 10.23 9.794 10.00 200,483 +0.11(+1.08%)
Nov 08, 2005 10.20 10.27 9.799 9.895 227,789 -0.21(-2.11%)
Nov 07, 2005 9.860 10.23 9.743 10.11 305,044 +0.17(+1.69%)
Nov 04, 2005 9.987 10.17 9.667 9.941 492,223 +0.03(+0.26%)
Nov 03, 2005 10.09 10.52 9.316 9.916 414,792 -0.10(-1.02%)
Nov 02, 2005 9.225 10.07 9.169 10.02 519,739 +0.73(+7.82%)
Nov 01, 2005 9.219 9.346 9.118 9.291 321,411 -0.04(-0.38%)
Oct 31, 2005 9.113 9.468 9.113 9.326 551,964 +0.01(+0.11%)
Oct 28, 2005 9.036 9.321 8.823 9.316 474,583 +0.36(+4.03%)
Oct 27, 2005 9.357 9.464 8.945 8.955 292,096 -0.47(-4.96%)
Oct 26, 2005 9.453 9.667 9.367 9.423 263,070 -0.08(-0.80%)
Oct 25, 2005 9.748 9.748 9.260 9.499 311,240 -0.20(-2.10%)
Oct 24, 2005 9.555 9.906 9.296 9.702 286,972 +0.20(+2.14%)
Oct 21, 2005 9.484 9.728 9.377 9.499 339,758 -0.04(-0.43%)
Oct 20, 2005 9.682 9.738 9.372 9.540 575,064 -0.27(-2.75%)
Oct 19, 2005 9.397 9.814 9.199 9.809 792,514 +0.36(+3.76%)
Oct 18, 2005 9.870 9.900 9.402 9.453 569,570 -0.48(-4.86%)
Oct 17, 2005 10.16 10.16 9.656 9.936 543,197 -0.14(-1.41%)
Oct 14, 2005 10.02 10.17 9.707 10.08 639,980 +0.01(+0.05%)
Oct 13, 2005 9.773 10.14 9.753 10.07 510,010 +0.35(+3.61%)
Oct 12, 2005 9.992 10.07 9.524 9.723 1,079,423 -0.34(-3.33%)
Oct 11, 2005 10.03 10.19 9.870 10.06 476,275 +0.12(+1.18%)
Oct 10, 2005 10.32 10.37 9.885 9.941 1,052,300 -0.44(-4.26%)
Oct 07, 2005 10.38 10.51 10.24 10.38 568,984 +0.06(+0.59%)
Oct 06, 2005 10.20 10.67 10.11 10.32 1,327,307 -0.11(-1.02%)
Oct 05, 2005 10.34 10.67 10.19 10.43 552,157 +0.09(+0.89%)
Oct 04, 2005 10.32 10.58 10.20 10.34 2,186,232 +0.03(+0.25%)
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.