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, 2012 4.401 4.645 4.401 4.590 128,964 +0.21(+4.72%)
Dec 28, 2012 4.401 4.468 4.237 4.383 83,232 -0.02(-0.55%)
Dec 27, 2012 4.328 4.444 4.319 4.407 109,406 +0.10(+2.26%)
Dec 26, 2012 4.450 4.456 4.289 4.310 133,646 -0.10(-2.21%)
Dec 24, 2012 4.462 4.541 4.383 4.407 146,171 -0.01(-0.14%)
Dec 21, 2012 4.596 4.596 4.389 4.414 579,041 -0.21(-4.61%)
Dec 20, 2012 4.633 4.706 4.542 4.627 171,700 -0.02(-0.39%)
Dec 19, 2012 4.438 4.669 4.383 4.645 142,074 +0.23(+5.10%)
Dec 18, 2012 4.395 4.456 4.371 4.420 143,574 +0.01(+0.14%)
Dec 17, 2012 4.261 4.456 4.261 4.414 444,493 +0.15(+3.42%)
Dec 14, 2012 4.249 4.316 4.164 4.267 93,573 -0.01(-0.14%)
Dec 13, 2012 4.365 4.383 4.261 4.274 57,457 -0.12(-2.64%)
Dec 12, 2012 4.444 4.447 4.261 4.389 127,011 -0.04(-0.96%)
Dec 11, 2012 4.566 4.572 4.383 4.432 134,061 -0.09(-1.89%)
Dec 10, 2012 4.499 4.517 4.444 4.517 73,455 +0.01(+0.27%)
Dec 07, 2012 4.541 4.657 4.444 4.505 132,330 -0.03(-0.67%)
Dec 06, 2012 4.401 4.748 4.401 4.535 256,581 +0.06(+1.36%)
Dec 05, 2012 4.571 4.582 4.442 4.474 370,511 -0.09(-2.00%)
Dec 04, 2012 4.635 4.662 4.507 4.566 172,011 -0.01(-0.23%)
Nov 30, 2012 4.673 4.673 4.480 4.576 329,452 -0.01(-0.23%)
Nov 29, 2012 4.287 4.614 4.233 4.587 451,652 +0.52(+12.78%)
Nov 28, 2012 3.992 4.073 3.906 4.067 59,090 +0.05(+1.20%)
Nov 27, 2012 3.949 4.083 3.949 4.019 111,079 +0.08(+1.90%)
Nov 26, 2012 3.965 4.003 3.831 3.944 124,893 -0.02(-0.54%)
Nov 23, 2012 4.014 4.040 3.912 3.965 57,190 -0.04(-1.07%)
Nov 21, 2012 3.772 4.164 3.638 4.008 247,057 +0.24(+6.25%)
Nov 20, 2012 3.821 3.821 3.751 3.772 35,067 -0.06(-1.68%)
Nov 19, 2012 3.810 3.896 3.778 3.837 136,034 +0.04(+1.13%)
Nov 16, 2012 3.660 4.008 3.644 3.794 139,652 +0.08(+2.16%)
Nov 15, 2012 3.810 3.831 3.708 3.713 110,057 -0.08(-2.12%)
Nov 14, 2012 3.746 3.906 3.746 3.794 192,996 +0.08(+2.16%)
Nov 13, 2012 3.606 3.965 3.606 3.713 154,214 +0.10(+2.67%)
Nov 12, 2012 3.692 3.692 3.515 3.617 145,049 -0.08(-2.17%)
Nov 09, 2012 3.762 3.847 3.692 3.697 153,773 -0.09(-2.40%)
Nov 08, 2012 3.767 3.912 3.724 3.789 136,483 +0.03(+0.86%)
Nov 07, 2012 3.724 3.831 3.644 3.756 202,532 +0.01(+0.14%)
Nov 06, 2012 4.062 4.148 3.617 3.751 1,085,818 -0.29(-7.16%)
Nov 05, 2012 4.062 4.110 4.024 4.040 127,289 -0.03(-0.79%)
Nov 02, 2012 4.083 4.121 4.051 4.073 122,063 +0.04(+1.06%)
Nov 01, 2012 4.239 4.239 4.019 4.030 139,180 -0.18(-4.33%)
Oct 31, 2012 4.148 4.233 4.126 4.212 42,541 +0.05(+1.29%)
Oct 26, 2012 4.137 4.158 4.158 4.158 78,938 +0.03(+0.78%)
Oct 25, 2012 4.158 4.212 4.089 4.126 71,546 +0.01(+0.13%)
Oct 24, 2012 4.174 4.174 4.089 4.121 51,142 -0.05(-1.16%)
Oct 23, 2012 4.249 4.271 4.153 4.169 59,015 -0.04(-1.02%)
Oct 19, 2012 4.212 4.265 4.126 4.212 197,481 -0.02(-0.38%)
Oct 18, 2012 4.340 4.378 4.217 4.228 221,172 -0.11(-2.59%)
Oct 17, 2012 4.212 4.357 4.212 4.340 170,291 +0.14(+3.45%)
Oct 16, 2012 4.217 4.282 4.153 4.196 272,956 +0.01(+0.26%)
Oct 15, 2012 4.164 4.228 4.142 4.185 161,693 +0.02(+0.39%)
Oct 12, 2012 4.255 4.421 4.158 4.169 116,801 -0.09(-2.14%)
Oct 11, 2012 4.319 4.351 4.206 4.260 143,801 -0.04(-0.87%)
Oct 10, 2012 4.351 4.383 4.206 4.298 252,202 -0.04(-0.87%)
Oct 09, 2012 4.566 4.576 4.324 4.335 181,443 -0.24(-5.27%)
Oct 08, 2012 4.555 4.624 4.533 4.576 82,995 +0.00(+0.00%)
Oct 05, 2012 4.587 4.683 4.555 4.576 104,954 -0.01(-0.12%)
Oct 04, 2012 4.635 4.635 4.533 4.582 118,493 -0.03(-0.58%)
Oct 03, 2012 4.587 4.694 4.528 4.608 105,882 +0.01(+0.23%)
Oct 02, 2012 4.582 5.005 4.549 4.598 118,518 +0.02(+0.35%)
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.