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, 2018 1.050 1.130 1.030 1.070 705,300 +0.02(+1.90%)
Dec 28, 2018 0.9700 1.070 0.9700 1.050 416,800 +0.08(+8.25%)
Dec 27, 2018 1.000 1.074 0.9268 0.9700 888,554 -0.03(-3.00%)
Dec 26, 2018 1.040 1.160 1.000 1.000 258,196 -0.03(-2.91%)
Dec 24, 2018 1.050 1.070 1.010 1.030 194,000 -0.03(-2.83%)
Dec 21, 2018 1.130 1.170 1.060 1.060 277,200 -0.06(-5.36%)
Dec 20, 2018 1.120 1.274 1.050 1.120 546,647 +0.00(+0.00%)
Dec 19, 2018 1.000 1.120 0.9700 1.120 395,367 +0.10(+9.80%)
Dec 18, 2018 1.120 1.180 1.010 1.020 213,955 -0.10(-8.93%)
Dec 17, 2018 1.170 1.200 1.100 1.120 229,288 -0.03(-2.61%)
Dec 14, 2018 1.140 1.170 1.110 1.150 119,600 +0.01(+0.88%)
Dec 13, 2018 1.190 1.220 1.140 1.140 129,098 -0.06(-5.00%)
Dec 12, 2018 1.150 1.220 1.150 1.200 99,090 +0.05(+4.35%)
Dec 11, 2018 1.140 1.220 1.140 1.150 143,046 +0.02(+1.77%)
Dec 10, 2018 1.220 1.220 1.110 1.130 287,399 -0.09(-7.38%)
Dec 07, 2018 1.240 1.270 1.220 1.220 177,900 -0.04(-3.17%)
Dec 06, 2018 1.360 1.360 1.240 1.260 364,850 -0.10(-7.35%)
Dec 04, 2018 1.370 1.380 1.320 1.360 153,800 -0.02(-1.45%)
Dec 03, 2018 1.400 1.450 1.350 1.380 146,014 +0.02(+1.47%)
Nov 30, 2018 1.370 1.400 1.340 1.360 157,300 +0.00(+0.00%)
Nov 29, 2018 1.400 1.410 1.350 1.360 397,330 +0.04(+3.03%)
Nov 28, 2018 1.720 1.740 1.190 1.320 1,249,185 -0.51(-27.87%)
Nov 27, 2018 1.630 1.830 1.630 1.830 544,477 +0.20(+12.27%)
Nov 26, 2018 1.700 1.740 1.630 1.630 401,590 -0.07(-4.12%)
Nov 23, 2018 1.750 1.770 1.640 1.700 149,500 -0.03(-1.73%)
Nov 21, 2018 1.730 1.730 1.730 0 -0.04(-2.26%)
Nov 20, 2018 1.780 1.810 1.750 1.770 121,957 -0.02(-1.12%)
Nov 19, 2018 1.910 1.930 1.720 1.790 423,134 -0.14(-7.25%)
Nov 16, 2018 1.980 2.010 1.910 1.930 109,900 -0.08(-3.98%)
Nov 15, 2018 1.990 2.030 1.950 2.010 67,078 +0.02(+1.01%)
Nov 14, 2018 2.000 2.060 1.930 1.990 225,802 -0.01(-0.50%)
Nov 13, 2018 2.010 2.070 1.980 2.000 136,374 -0.03(-1.48%)
Nov 12, 2018 2.010 2.080 1.980 2.030 131,169 +0.02(+1.00%)
Nov 09, 2018 2.060 2.140 2.010 2.010 180,500 -0.04(-1.95%)
Nov 08, 2018 2.220 2.250 2.040 2.050 156,735 -0.18(-8.07%)
Nov 07, 2018 2.150 2.250 2.130 2.230 145,081 +0.07(+3.24%)
Nov 06, 2018 2.070 2.190 2.070 2.160 161,311 +0.08(+3.85%)
Nov 05, 2018 2.140 2.200 2.080 2.080 124,902 -0.06(-2.80%)
Nov 02, 2018 2.020 2.140 2.010 2.140 174,300 +0.13(+6.47%)
Nov 01, 2018 1.880 2.030 1.870 2.010 203,200 +0.14(+7.49%)
Oct 31, 2018 1.930 1.930 1.870 1.870 115,121 -0.06(-3.11%)
Oct 30, 2018 1.840 1.940 1.840 1.930 82,754 +0.10(+5.46%)
Oct 29, 2018 1.700 1.980 1.700 1.830 254,246 +0.14(+8.28%)
Oct 26, 2018 1.790 1.810 1.640 1.690 357,300 -0.16(-8.65%)
Oct 25, 2018 1.870 1.880 1.780 1.850 172,292 -0.03(-1.60%)
Oct 24, 2018 1.900 1.980 1.880 1.880 147,515 -0.02(-1.05%)
Oct 23, 2018 1.970 1.970 1.890 1.900 182,662 -0.07(-3.55%)
Oct 22, 2018 1.990 2.000 1.920 1.970 183,515 -0.03(-1.50%)
Oct 19, 2018 2.010 2.040 1.940 2.000 308,400 -0.01(-0.50%)
Oct 18, 2018 2.040 2.080 1.980 2.010 130,835 -0.03(-1.47%)
Oct 17, 2018 2.060 2.110 2.030 2.040 124,894 -0.02(-0.97%)
Oct 16, 2018 2.170 2.210 2.030 2.060 215,733 -0.11(-5.07%)
Oct 15, 2018 2.170 2.220 2.150 2.170 74,064 +0.02(+0.93%)
Oct 12, 2018 2.120 2.250 2.120 2.150 108,200 +0.03(+1.42%)
Oct 11, 2018 2.190 2.220 2.090 2.120 197,288 -0.10(-4.50%)
Oct 10, 2018 2.250 2.300 2.210 2.220 170,582 -0.05(-2.20%)
Oct 09, 2018 2.220 2.320 2.220 2.270 91,853 +0.00(+0.00%)
Oct 08, 2018 2.300 2.340 2.240 2.270 46,517 -0.06(-2.58%)
Oct 05, 2018 2.300 2.340 2.240 2.330 178,400 +0.04(+1.75%)
Oct 04, 2018 2.230 2.350 2.220 2.290 108,221 +0.05(+2.23%)
Oct 03, 2018 2.190 2.240 2.180 2.240 75,897 +0.03(+1.36%)
Oct 02, 2018 2.250 2.313 2.190 2.210 78,251 -0.04(-1.78%)
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.