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 29, 2006 7.014 7.014 6.673 6.739 1,245,973 -0.26(-3.77%)
Dec 28, 2006 7.019 7.049 6.948 7.004 315,449 -0.05(-0.72%)
Dec 27, 2006 6.943 7.054 6.912 7.054 453,455 +0.14(+1.98%)
Dec 26, 2006 6.973 7.070 6.887 6.917 373,786 -0.08(-1.09%)
Dec 22, 2006 6.958 7.054 6.937 6.993 227,641 +0.01(+0.07%)
Dec 21, 2006 7.186 7.232 6.963 6.988 449,607 -0.22(-3.03%)
Dec 20, 2006 7.166 7.222 7.080 7.207 448,666 +0.03(+0.35%)
Dec 19, 2006 7.054 7.197 6.953 7.181 738,639 +0.06(+0.86%)
Dec 18, 2006 7.532 7.624 7.115 7.120 815,889 -0.41(-5.47%)
Dec 15, 2006 7.517 7.679 7.497 7.532 1,018,432 +0.02(+0.27%)
Dec 14, 2006 7.593 7.634 7.481 7.512 297,760 -0.07(-0.94%)
Dec 13, 2006 7.578 7.705 7.507 7.583 572,638 +0.07(+0.88%)
Dec 12, 2006 7.634 7.644 7.476 7.517 529,717 -0.14(-1.79%)
Dec 11, 2006 7.654 7.685 7.598 7.654 290,260 +0.01(+0.07%)
Dec 08, 2006 7.649 7.674 7.578 7.649 579,446 -0.07(-0.92%)
Dec 07, 2006 7.812 7.862 7.618 7.720 1,026,153 -0.10(-1.30%)
Dec 06, 2006 7.837 7.893 7.735 7.822 744,318 -0.08(-0.97%)
Dec 05, 2006 7.944 8.020 7.847 7.898 499,450 -0.01(-0.06%)
Dec 04, 2006 7.908 8.010 7.857 7.903 948,067 +0.01(+0.06%)
Dec 01, 2006 8.005 8.020 7.822 7.898 911,031 -0.08(-1.02%)
Nov 30, 2006 7.827 8.117 7.812 7.979 1,165,597 +0.32(+4.11%)
Nov 29, 2006 7.832 7.888 7.624 7.664 502,659 -0.13(-1.70%)
Nov 28, 2006 7.522 7.847 7.512 7.796 895,804 +0.22(+2.95%)
Nov 27, 2006 7.690 7.740 7.512 7.573 1,017,360 -0.14(-1.84%)
Nov 24, 2006 7.664 7.761 7.599 7.715 179,278 +0.03(+0.40%)
Nov 22, 2006 7.720 7.766 7.635 7.685 375,928 -0.05(-0.59%)
Nov 21, 2006 7.817 7.822 7.669 7.730 413,968 -0.12(-1.55%)
Nov 20, 2006 7.923 7.928 7.766 7.852 1,042,053 -0.07(-0.83%)
Nov 17, 2006 7.862 7.939 7.674 7.918 1,070,577 +0.04(+0.52%)
Nov 16, 2006 8.132 8.300 7.588 7.878 3,013,291 -1.14(-12.68%)
Nov 15, 2006 8.909 9.148 8.899 9.021 641,822 +0.04(+0.40%)
Nov 14, 2006 8.599 9.077 8.599 8.986 741,252 +0.39(+4.55%)
Nov 13, 2006 8.676 8.752 8.538 8.594 398,961 -0.06(-0.70%)
Nov 10, 2006 8.488 8.711 8.477 8.655 700,921 +0.14(+1.67%)
Nov 09, 2006 8.523 8.538 8.427 8.513 840,505 -0.01(-0.06%)
Nov 08, 2006 8.188 8.523 8.157 8.518 407,906 +0.29(+3.52%)
Nov 07, 2006 8.274 8.416 8.208 8.228 257,354 -0.03(-0.37%)
Nov 06, 2006 8.096 8.294 8.035 8.259 375,112 +0.21(+2.65%)
Nov 03, 2006 8.274 8.310 7.954 8.045 430,289 -0.21(-2.52%)
Nov 02, 2006 7.989 8.289 7.878 8.254 848,657 +0.17(+2.07%)
Nov 01, 2006 8.330 8.330 8.000 8.086 828,587 -0.23(-2.81%)
Oct 31, 2006 8.355 8.381 8.233 8.320 367,796 -0.05(-0.55%)
Oct 30, 2006 8.106 8.381 7.989 8.366 483,058 +0.24(+2.94%)
Oct 27, 2006 8.350 8.406 8.122 8.127 271,094 -0.27(-3.21%)
Oct 26, 2006 8.127 8.416 8.005 8.396 351,999 +0.34(+4.23%)
Oct 25, 2006 8.111 8.259 7.918 8.056 852,120 -0.08(-1.00%)
Oct 24, 2006 8.188 8.300 8.101 8.137 703,020 -0.08(-0.93%)
Oct 23, 2006 8.172 8.340 8.035 8.213 362,858 -0.03(-0.31%)
Oct 20, 2006 8.264 8.366 8.162 8.239 401,849 +0.03(+0.37%)
Oct 19, 2006 8.411 8.482 8.147 8.208 308,641 -0.27(-3.24%)
Oct 18, 2006 8.361 8.579 8.335 8.482 490,320 +0.21(+2.58%)
Oct 17, 2006 8.386 8.488 8.117 8.269 316,063 -0.18(-2.11%)
Oct 16, 2006 8.488 8.584 8.350 8.447 416,793 -0.04(-0.48%)
Oct 13, 2006 8.203 8.513 8.203 8.488 520,217 +0.23(+2.77%)
Oct 12, 2006 8.218 8.421 8.137 8.259 400,301 +0.07(+0.87%)
Oct 11, 2006 8.208 8.310 8.101 8.188 456,204 -0.07(-0.80%)
Oct 10, 2006 8.386 8.431 8.167 8.254 411,093 -0.10(-1.22%)
Oct 09, 2006 8.228 8.366 8.162 8.355 566,107 +0.23(+2.81%)
Oct 06, 2006 8.076 8.167 8.005 8.127 289,575 -0.01(-0.06%)
Oct 05, 2006 8.142 8.244 7.934 8.132 832,328 -0.02(-0.19%)
Oct 04, 2006 7.939 8.147 7.923 8.147 393,786 +0.25(+3.22%)
Oct 03, 2006 7.796 7.944 7.593 7.893 583,387 +0.05(+0.58%)
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.