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, 2011 3.703 3.746 3.644 3.649 188,712 -0.07(-1.87%)
Dec 29, 2011 3.692 3.767 3.660 3.719 113,403 +0.05(+1.46%)
Dec 28, 2011 3.735 3.746 3.622 3.665 121,838 -0.09(-2.43%)
Dec 27, 2011 3.622 3.778 3.553 3.756 96,906 +0.10(+2.79%)
Dec 23, 2011 3.638 3.660 3.585 3.655 79,528 +0.04(+1.19%)
Dec 21, 2011 3.596 3.628 3.510 3.612 225,833 +0.02(+0.45%)
Dec 20, 2011 3.596 3.612 3.569 3.596 274,744 +0.09(+2.60%)
Dec 19, 2011 3.596 3.638 3.494 3.505 242,776 -0.05(-1.51%)
Dec 16, 2011 3.462 3.601 3.419 3.558 611,172 +0.13(+3.75%)
Dec 15, 2011 3.478 3.478 3.392 3.429 168,719 +0.01(+0.31%)
Dec 14, 2011 3.381 3.429 3.333 3.419 277,702 -0.01(-0.16%)
Dec 13, 2011 3.558 3.558 3.365 3.424 172,797 -0.13(-3.76%)
Dec 12, 2011 3.510 3.569 3.403 3.558 184,363 -0.01(-0.15%)
Dec 09, 2011 3.387 3.585 3.333 3.563 305,119 +0.18(+5.22%)
Dec 08, 2011 3.563 3.563 3.381 3.387 227,616 -0.21(-5.81%)
Dec 07, 2011 3.558 3.617 3.462 3.596 213,033 +0.01(+0.30%)
Dec 06, 2011 3.537 3.596 3.505 3.585 134,824 +0.05(+1.36%)
Dec 05, 2011 3.531 3.580 3.456 3.537 230,014 +0.08(+2.33%)
Dec 02, 2011 3.521 3.558 3.392 3.456 212,671 -0.01(-0.15%)
Dec 01, 2011 3.483 3.515 3.371 3.462 3,460,116 -0.06(-1.67%)
Nov 30, 2011 3.472 3.526 3.312 3.521 413,194 +0.13(+3.79%)
Nov 29, 2011 3.424 3.429 3.322 3.392 218,320 -0.03(-0.78%)
Nov 28, 2011 3.403 3.476 3.354 3.419 314,165 +0.14(+4.42%)
Nov 25, 2011 3.194 3.322 3.194 3.274 171,448 +0.07(+2.17%)
Nov 23, 2011 3.312 3.344 3.204 3.204 342,226 -0.14(-4.17%)
Nov 22, 2011 3.376 3.456 3.317 3.344 243,693 -0.04(-1.11%)
Nov 21, 2011 3.360 3.456 3.360 3.381 240,923 -0.06(-1.71%)
Nov 18, 2011 3.328 3.456 3.328 3.440 156,481 +0.12(+3.55%)
Nov 17, 2011 3.360 3.381 3.231 3.322 192,709 -0.02(-0.64%)
Nov 16, 2011 3.435 3.478 3.322 3.344 240,533 -0.13(-3.70%)
Nov 15, 2011 3.446 3.499 3.429 3.472 203,803 +0.01(+0.15%)
Nov 14, 2011 3.483 3.563 3.462 3.467 194,293 -0.04(-1.07%)
Nov 11, 2011 3.553 3.580 3.483 3.505 292,386 +0.00(+0.00%)
Nov 10, 2011 3.531 3.531 3.440 3.505 197,010 +0.04(+1.08%)
Nov 09, 2011 3.596 3.697 3.462 3.467 241,259 -0.25(-6.77%)
Nov 08, 2011 3.692 3.740 3.574 3.719 201,138 +0.07(+1.91%)
Nov 07, 2011 3.756 3.777 3.542 3.649 372,852 -0.12(-3.27%)
Nov 04, 2011 3.724 3.810 3.703 3.772 318,429 -0.01(-0.28%)
Nov 03, 2011 3.864 3.874 3.697 3.783 438,690 -0.08(-1.94%)
Nov 02, 2011 3.821 3.864 3.773 3.858 195,023 +0.10(+2.71%)
Nov 01, 2011 3.735 3.826 3.633 3.756 359,714 -0.13(-3.31%)
Oct 31, 2011 3.901 3.987 3.880 3.885 305,453 -0.11(-2.68%)
Oct 28, 2011 3.906 4.040 3.693 3.992 393,775 +0.05(+1.36%)
Oct 27, 2011 3.762 3.987 3.446 3.939 872,358 +0.32(+8.73%)
Oct 26, 2011 3.638 3.692 3.483 3.622 164,946 +0.06(+1.81%)
Oct 25, 2011 3.676 3.751 3.542 3.558 197,578 -0.14(-3.91%)
Oct 24, 2011 3.499 3.730 3.494 3.703 191,446 +0.21(+6.14%)
Oct 21, 2011 3.510 3.537 3.435 3.488 159,851 +0.05(+1.56%)
Oct 20, 2011 3.413 3.472 3.354 3.435 104,346 +0.01(+0.16%)
Oct 19, 2011 3.472 3.563 3.392 3.429 169,787 -0.06(-1.69%)
Oct 18, 2011 3.381 3.515 3.301 3.488 229,862 +0.12(+3.50%)
Oct 17, 2011 3.349 3.429 3.349 3.371 324,622 -0.02(-0.63%)
Oct 14, 2011 3.354 3.403 3.296 3.392 290,781 +0.07(+2.10%)
Oct 13, 2011 3.349 3.381 3.269 3.322 226,154 -0.06(-1.74%)
Oct 12, 2011 3.446 3.451 3.349 3.381 465,195 -0.03(-0.94%)
Oct 11, 2011 3.387 3.429 3.328 3.413 356,515 -0.02(-0.62%)
Oct 10, 2011 3.306 3.440 3.263 3.435 426,562 +0.20(+6.30%)
Oct 07, 2011 3.344 3.344 3.167 3.231 478,144 -0.10(-2.90%)
Oct 06, 2011 3.221 3.333 3.108 3.328 457,620 +0.09(+2.64%)
Oct 05, 2011 3.231 3.290 3.167 3.242 529,725 +0.03(+1.00%)
Oct 04, 2011 3.151 3.296 3.028 3.210 732,786 +0.03(+0.84%)
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.