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, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
Dec 02, 2019 0.7250 0.7395 0.7001 0.7375 147,250 +0.02(+2.83%)
Nov 29, 2019 0.7022 0.7264 0.7022 0.7172 29,000 +0.01(+1.34%)
Nov 27, 2019 0.7500 0.7500 0.7000 0.7077 148,800 -0.03(-4.04%)
Nov 26, 2019 0.7260 0.7500 0.6974 0.7375 259,035 +0.00(+0.61%)
Nov 25, 2019 0.7450 0.7595 0.7233 0.7330 58,965 -0.01(-0.91%)
Nov 22, 2019 0.7519 0.7869 0.7151 0.7397 90,200 -0.01(-1.37%)
Nov 21, 2019 0.8000 0.8060 0.6636 0.7500 521,734 -0.06(-6.95%)
Nov 20, 2019 0.8410 0.8799 0.8000 0.8060 333,894 -0.01(-1.71%)
Nov 19, 2019 0.8600 0.9300 0.8100 0.8200 681,398 -0.03(-2.96%)
Nov 18, 2019 0.7900 0.8500 0.7900 0.8450 211,369 +0.06(+8.25%)
Nov 15, 2019 0.7900 0.8200 0.7800 0.7806 166,400 -0.02(-2.43%)
Nov 14, 2019 0.7800 0.8000 0.7522 0.8000 99,843 +0.02(+2.52%)
Nov 13, 2019 0.7700 0.8072 0.7700 0.7803 66,403 -0.02(-2.46%)
Nov 12, 2019 0.8100 0.8200 0.8000 0.8000 103,853 -0.01(-1.25%)
Nov 11, 2019 0.8000 0.8200 0.7951 0.8101 65,817 +0.02(+1.90%)
Nov 08, 2019 0.7950 0.8077 0.7950 0.7950 50,200 +0.01(+0.63%)
Nov 07, 2019 0.7900 0.8000 0.7800 0.7900 41,265 -0.01(-0.64%)
Nov 06, 2019 0.7657 0.7999 0.7600 0.7951 51,283 -0.01(-1.71%)
Nov 05, 2019 0.7700 0.8090 0.7522 0.8089 101,456 +0.03(+4.43%)
Nov 04, 2019 0.7700 0.7900 0.7700 0.7746 95,316 -0.02(-2.75%)
Nov 01, 2019 0.8050 0.8050 0.7561 0.7965 46,600 -0.00(-0.44%)
Oct 31, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
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.