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, 2016 5.336 5.336 5.336 0 -0.05(-0.90%)
Dec 29, 2016 5.356 5.482 5.346 5.385 398,735 +0.03(+0.55%)
Dec 28, 2016 5.307 5.366 5.219 5.356 425,240 +0.07(+1.38%)
Dec 27, 2016 5.350 5.427 5.177 5.283 540,245 -0.10(-1.79%)
Dec 23, 2016 5.379 5.379 5.379 0 -0.01(-0.18%)
Dec 22, 2016 5.725 5.725 5.321 5.388 541,100 -0.33(-5.71%)
Dec 21, 2016 5.782 5.840 5.686 5.715 357,703 -0.09(-1.49%)
Dec 20, 2016 5.734 5.859 5.648 5.801 506,041 +0.12(+2.20%)
Dec 19, 2016 5.580 5.686 5.504 5.677 445,294 +0.15(+2.78%)
Dec 16, 2016 5.456 5.590 5.417 5.523 1,270,043 +0.11(+1.95%)
Dec 15, 2016 5.715 5.734 5.379 5.417 648,562 -0.37(-6.47%)
Dec 14, 2016 5.369 5.830 5.283 5.792 1,364,520 +0.61(+11.87%)
Dec 13, 2016 5.091 5.196 4.975 5.177 696,950 +0.10(+1.89%)
Dec 12, 2016 5.071 5.119 4.947 5.081 475,122 -0.01(-0.19%)
Dec 09, 2016 5.052 5.139 4.995 5.091 507,700 +0.07(+1.34%)
Dec 08, 2016 4.937 5.119 4.899 5.023 590,528 +0.07(+1.36%)
Dec 07, 2016 4.966 5.086 4.889 4.956 521,826 +0.02(+0.39%)
Dec 06, 2016 4.822 4.947 4.793 4.937 334,853 +0.14(+3.01%)
Dec 05, 2016 4.899 4.947 4.774 4.793 393,470 -0.02(-0.40%)
Dec 02, 2016 4.774 4.899 4.769 4.812 270,616 +0.06(+1.21%)
Dec 01, 2016 4.822 4.879 4.726 4.754 264,254 -0.03(-0.60%)
Nov 30, 2016 4.851 4.927 4.783 4.783 502,231 -0.01(-0.20%)
Nov 29, 2016 5.023 5.023 4.783 4.793 496,259 -0.20(-4.04%)
Nov 28, 2016 5.167 5.187 4.985 4.995 343,058 -0.15(-2.99%)
Nov 25, 2016 4.966 5.177 4.966 5.148 195,757 +0.18(+3.68%)
Nov 23, 2016 4.966 4.966 4.966 0 -0.05(-0.96%)
Nov 22, 2016 4.899 5.043 4.851 5.014 675,487 +0.12(+2.35%)
Nov 21, 2016 4.956 5.043 4.851 4.899 530,888 -0.04(-0.78%)
Nov 18, 2016 5.023 5.187 4.860 4.937 695,333 +0.02(+0.39%)
Nov 17, 2016 5.484 5.523 4.899 4.918 1,918,871 -1.62(-24.82%)
Nov 16, 2016 6.368 6.560 6.320 6.541 331,391 +0.16(+2.56%)
Nov 15, 2016 6.483 6.483 6.166 6.378 108,760 -0.15(-2.35%)
Nov 14, 2016 6.522 6.656 6.464 6.531 166,677 -0.01(-0.15%)
Nov 11, 2016 6.416 6.637 6.301 6.541 244,679 +0.20(+3.18%)
Nov 10, 2016 6.003 6.455 5.945 6.339 234,708 +0.38(+6.45%)
Nov 09, 2016 5.484 5.974 5.417 5.955 117,059 +0.38(+6.90%)
Nov 08, 2016 5.715 5.715 5.552 5.571 102,135 -0.14(-2.52%)
Nov 07, 2016 5.667 5.782 5.571 5.715 110,571 +0.14(+2.59%)
Nov 04, 2016 5.571 5.667 5.542 5.571 80,636 +0.01(+0.17%)
Nov 03, 2016 5.600 5.672 5.552 5.561 89,781 -0.02(-0.34%)
Nov 02, 2016 5.638 5.763 5.552 5.580 86,295 -0.06(-1.02%)
Nov 01, 2016 5.763 5.801 5.629 5.638 114,753 -0.14(-2.49%)
Oct 31, 2016 5.782 5.811 5.696 5.782 95,642 -0.01(-0.17%)
Oct 28, 2016 5.705 5.821 5.705 5.792 70,125 +0.04(+0.67%)
Oct 27, 2016 6.013 6.090 5.725 5.753 110,479 -0.21(-3.54%)
Oct 26, 2016 5.917 6.022 5.878 5.965 144,458 +0.02(+0.32%)
Oct 25, 2016 5.945 6.032 5.821 5.945 95,070 -0.03(-0.48%)
Oct 24, 2016 5.897 6.109 5.888 5.974 55,326 +0.09(+1.47%)
Oct 21, 2016 5.859 6.003 5.801 5.888 75,734 -0.01(-0.16%)
Oct 20, 2016 5.840 5.974 5.821 5.897 98,765 +0.06(+0.99%)
Oct 19, 2016 5.849 5.859 5.792 5.840 82,027 -0.01(-0.16%)
Oct 18, 2016 5.888 5.888 5.715 5.849 98,476 -0.01(-0.16%)
Oct 17, 2016 5.840 5.869 5.734 5.859 74,209 +0.03(+0.49%)
Oct 14, 2016 5.888 5.911 5.811 5.830 39,998 -0.01(-0.16%)
Oct 13, 2016 5.878 5.941 5.792 5.840 82,188 -0.11(-1.78%)
Oct 12, 2016 5.677 5.974 5.677 5.945 92,426 +0.20(+3.51%)
Oct 11, 2016 5.859 5.869 5.734 5.744 162,939 -0.14(-2.45%)
Oct 10, 2016 5.945 5.984 5.849 5.888 109,636 -0.05(-0.81%)
Oct 07, 2016 5.994 6.080 5.888 5.936 126,909 -0.07(-1.12%)
Oct 06, 2016 5.859 6.032 5.830 6.003 161,095 +0.12(+1.96%)
Oct 05, 2016 6.013 6.013 5.869 5.888 174,986 -0.06(-0.97%)
Oct 04, 2016 6.109 6.118 5.936 5.945 170,082 -0.07(-1.12%)
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.