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, 2010 5.134 5.139 4.951 4.957 279,452 -0.20(-3.95%)
Dec 30, 2010 5.112 5.209 5.112 5.160 124,639 +0.03(+0.63%)
Dec 29, 2010 5.359 5.359 5.064 5.128 316,296 -0.23(-4.30%)
Dec 28, 2010 5.493 5.493 5.332 5.359 551,214 -0.13(-2.34%)
Dec 27, 2010 5.385 5.493 5.385 5.487 199,696 +0.06(+1.19%)
Dec 23, 2010 5.359 5.476 5.257 5.423 407,624 +0.06(+1.10%)
Dec 22, 2010 5.343 5.385 5.134 5.364 527,637 +0.02(+0.40%)
Dec 21, 2010 5.267 5.359 5.267 5.343 221,388 +0.09(+1.63%)
Dec 20, 2010 5.203 5.302 5.187 5.257 438,261 +0.06(+1.24%)
Dec 17, 2010 4.994 5.198 4.930 5.192 977,147 +0.19(+3.83%)
Dec 16, 2010 4.903 5.010 4.876 5.001 574,767 +0.08(+1.66%)
Dec 15, 2010 4.876 4.957 4.860 4.919 424,382 +0.04(+0.77%)
Dec 14, 2010 4.876 4.930 4.833 4.882 444,660 +0.00(+0.00%)
Dec 13, 2010 4.941 5.010 4.866 4.882 289,546 -0.11(-2.15%)
Dec 10, 2010 4.914 4.994 4.876 4.989 287,630 +0.07(+1.42%)
Dec 09, 2010 4.887 4.941 4.855 4.919 321,194 +0.06(+1.32%)
Dec 08, 2010 4.914 4.973 4.844 4.855 454,095 -0.04(-0.77%)
Dec 07, 2010 4.887 4.967 4.839 4.892 750,155 +0.06(+1.22%)
Dec 06, 2010 4.914 4.967 4.742 4.833 853,042 -0.10(-1.96%)
Dec 03, 2010 4.899 5.001 4.783 4.930 1,408,289 -0.01(-0.21%)
Dec 02, 2010 5.098 5.225 4.920 4.940 609,221 -0.16(-3.09%)
Dec 01, 2010 5.128 5.215 5.057 5.098 480,842 +0.07(+1.31%)
Nov 30, 2010 5.108 5.174 4.971 5.032 569,334 -0.18(-3.51%)
Nov 29, 2010 5.032 5.306 5.006 5.215 295,496 +0.17(+3.32%)
Nov 26, 2010 4.981 5.072 4.981 5.047 92,364 +0.02(+0.40%)
Nov 24, 2010 5.011 5.026 5.026 5.026 342,912 +0.06(+1.12%)
Nov 23, 2010 5.032 5.143 4.955 4.971 360,674 -0.08(-1.61%)
Nov 22, 2010 5.113 5.133 4.965 5.052 327,050 -0.10(-1.97%)
Nov 19, 2010 5.215 5.286 5.118 5.154 397,159 -0.09(-1.74%)
Nov 18, 2010 5.387 5.484 5.220 5.245 347,792 -0.07(-1.34%)
Nov 17, 2010 5.286 5.316 5.194 5.316 280,013 +0.07(+1.36%)
Nov 16, 2010 5.270 5.352 5.108 5.245 274,385 -0.05(-0.96%)
Nov 15, 2010 5.296 5.535 5.276 5.296 331,994 +0.07(+1.36%)
Nov 12, 2010 5.082 5.240 5.082 5.225 396,793 +0.20(+3.94%)
Nov 11, 2010 5.011 5.077 4.950 5.026 106,491 -0.05(-1.00%)
Nov 10, 2010 4.940 5.077 4.859 5.077 141,491 +0.14(+2.78%)
Nov 09, 2010 5.042 5.077 4.904 4.940 156,852 -0.10(-2.02%)
Nov 08, 2010 4.981 5.057 4.965 5.042 240,134 +0.05(+1.02%)
Nov 05, 2010 4.986 5.052 4.960 4.991 152,930 +0.04(+0.72%)
Nov 04, 2010 4.889 4.996 4.889 4.955 311,077 +0.15(+3.17%)
Nov 03, 2010 5.006 5.006 4.752 4.803 257,480 -0.20(-4.06%)
Nov 02, 2010 4.904 5.016 4.849 5.006 208,701 +0.16(+3.25%)
Nov 01, 2010 4.788 4.874 4.757 4.849 220,529 +0.08(+1.60%)
Oct 29, 2010 4.767 4.833 4.752 4.772 188,457 -0.01(-0.11%)
Oct 28, 2010 4.783 4.813 4.676 4.777 256,567 +0.03(+0.64%)
Oct 27, 2010 4.742 4.777 4.676 4.747 225,764 -0.02(-0.43%)
Oct 25, 2010 4.701 4.833 4.701 4.767 179,872 +0.10(+2.07%)
Oct 22, 2010 4.676 4.737 4.579 4.671 129,221 +0.01(+0.22%)
Oct 21, 2010 4.843 4.955 4.574 4.661 323,071 -0.17(-3.47%)
Oct 20, 2010 4.849 4.945 4.818 4.828 210,043 +0.02(+0.32%)
Oct 19, 2010 4.915 5.016 4.762 4.813 458,146 -0.20(-4.05%)
Oct 18, 2010 4.965 5.082 4.904 5.016 205,506 +0.05(+1.02%)
Oct 15, 2010 5.082 5.098 4.904 4.965 327,087 -0.04(-0.71%)
Oct 14, 2010 4.976 5.047 4.823 5.001 421,889 +0.03(+0.51%)
Oct 13, 2010 4.965 5.072 4.965 4.976 280,172 +0.03(+0.62%)
Oct 12, 2010 4.976 5.108 4.925 4.945 468,525 -0.06(-1.22%)
Oct 11, 2010 4.950 5.154 4.884 5.006 428,353 +0.04(+0.72%)
Oct 08, 2010 4.727 5.011 4.716 4.971 580,764 +0.23(+4.94%)
Oct 07, 2010 4.681 4.772 4.619 4.737 312,039 +0.08(+1.75%)
Oct 06, 2010 4.666 4.727 4.638 4.655 307,089 -0.03(-0.65%)
Oct 05, 2010 4.498 4.686 4.422 4.686 395,351 +0.26(+5.86%)
Oct 04, 2010 4.549 4.549 4.371 4.427 397,902 -0.13(-2.79%)
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.