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 (%)
Feb 29, 2008 3.187 3.232 2.978 3.004 603,562 -0.21(-6.49%)
Feb 28, 2008 3.263 3.293 3.161 3.212 430,531 -0.06(-1.86%)
Feb 27, 2008 3.283 3.349 3.248 3.273 625,668 -0.04(-1.08%)
Feb 26, 2008 3.192 3.380 3.187 3.309 1,129,378 +0.12(+3.66%)
Feb 25, 2008 3.100 3.207 3.039 3.192 704,673 +0.10(+3.12%)
Feb 22, 2008 3.060 3.110 2.999 3.095 503,099 +0.06(+2.01%)
Feb 21, 2008 3.243 3.293 3.019 3.034 649,907 -0.18(-5.69%)
Feb 20, 2008 3.060 3.227 3.034 3.217 654,899 +0.19(+6.21%)
Feb 19, 2008 3.126 3.131 3.004 3.029 412,559 -0.05(-1.65%)
Feb 18, 2008 3.100 3.121 3.029 3.080 498,432 +0.00(+0.00%)
Feb 15, 2008 3.100 3.121 3.029 3.080 498,432 -0.03(-0.82%)
Feb 14, 2008 3.192 3.192 2.999 3.105 946,999 -0.04(-1.29%)
Feb 13, 2008 2.988 3.146 2.988 3.146 865,527 +0.22(+7.47%)
Feb 12, 2008 3.009 3.115 2.927 2.927 689,886 -0.07(-2.21%)
Feb 11, 2008 3.044 3.268 2.927 2.994 1,171,673 -0.05(-1.67%)
Feb 08, 2008 2.866 3.085 2.851 3.044 1,423,548 +0.18(+6.39%)
Feb 07, 2008 2.709 2.948 2.683 2.861 1,509,718 +0.09(+3.30%)
Feb 06, 2008 2.826 2.927 2.744 2.770 861,623 -0.02(-0.73%)
Feb 05, 2008 2.811 2.948 2.775 2.790 830,407 -0.05(-1.61%)
Feb 04, 2008 2.983 3.009 2.811 2.836 1,490,566 -0.15(-4.94%)
Feb 01, 2008 3.258 3.410 2.894 2.983 2,331,636 -0.26(-8.14%)
Jan 31, 2008 3.029 3.304 2.963 3.248 2,165,517 +0.16(+5.10%)
Jan 30, 2008 2.831 3.202 2.755 3.090 2,433,699 +0.28(+10.14%)
Jan 29, 2008 2.729 2.872 2.617 2.805 1,302,947 +0.07(+2.41%)
Jan 28, 2008 2.582 2.760 2.541 2.739 933,926 +0.17(+6.52%)
Jan 25, 2008 2.592 2.724 2.541 2.572 860,895 +0.02(+0.80%)
Jan 24, 2008 2.546 2.587 2.440 2.551 1,378,030 +0.01(+0.20%)
Jan 23, 2008 2.287 2.643 2.277 2.546 1,943,809 +0.30(+13.61%)
Jan 22, 2008 2.160 2.333 2.063 2.241 2,309,652 +0.04(+1.85%)
Jan 21, 2008 2.246 2.287 2.170 2.201 1,700,864 +0.00(+0.00%)
Jan 18, 2008 2.246 2.287 2.170 2.201 1,700,864 -0.03(-1.14%)
Jan 17, 2008 2.150 2.282 2.140 2.226 2,185,909 +0.05(+2.34%)
Jan 16, 2008 1.941 2.251 1.911 2.175 2,358,071 +0.24(+12.34%)
Jan 15, 2008 1.921 1.987 1.906 1.936 961,171 -0.05(-2.31%)
Jan 14, 2008 1.830 2.063 1.830 1.982 1,460,779 +0.16(+8.63%)
Jan 11, 2008 1.855 1.875 1.672 1.825 1,538,758 +0.03(+1.41%)
Jan 10, 2008 1.931 1.962 1.718 1.799 3,446,785 -0.17(-8.76%)
Jan 09, 2008 1.997 2.053 1.931 1.972 2,257,175 -0.02(-0.77%)
Jan 08, 2008 2.109 2.211 1.967 1.987 1,554,607 -0.12(-5.56%)
Jan 07, 2008 2.130 2.180 2.033 2.104 1,733,984 +0.04(+1.72%)
Jan 04, 2008 2.180 2.191 1.997 2.069 1,985,333 -0.14(-6.22%)
Jan 03, 2008 2.333 2.338 2.206 2.206 835,688 -0.13(-5.45%)
Jan 02, 2008 2.414 2.465 2.318 2.333 507,487 -0.08(-3.16%)
Jan 01, 2008 2.501 2.511 2.394 2.409 1,164,665 +0.00(+0.00%)
Dec 31, 2007 2.501 2.511 2.394 2.409 1,164,665 -0.08(-3.07%)
Dec 28, 2007 2.475 2.531 2.455 2.485 723,009 +0.02(+0.82%)
Dec 27, 2007 2.490 2.526 2.440 2.465 1,458,754 -0.02(-0.82%)
Dec 26, 2007 2.531 2.536 2.368 2.485 1,390,227 -0.04(-1.61%)
Dec 24, 2007 2.389 2.526 2.389 2.526 508,731 +0.10(+4.19%)
Dec 21, 2007 2.353 2.495 2.312 2.424 2,960,473 +0.11(+4.61%)
Dec 20, 2007 2.333 2.333 2.191 2.318 1,224,397 +0.01(+0.22%)
Dec 19, 2007 2.333 2.409 2.287 2.312 836,125 -0.04(-1.73%)
Dec 18, 2007 2.338 2.414 2.277 2.353 1,057,030 +0.03(+1.31%)
Dec 17, 2007 2.348 2.379 2.297 2.323 622,054 -0.02(-0.87%)
Dec 14, 2007 2.384 2.455 2.323 2.343 1,284,257 -0.04(-1.71%)
Dec 13, 2007 2.358 2.429 2.287 2.384 1,145,013 +0.01(+0.21%)
Dec 12, 2007 2.424 2.465 2.348 2.379 775,789 -0.01(-0.43%)
Dec 11, 2007 2.541 2.562 2.389 2.389 1,077,414 -0.15(-5.81%)
Dec 10, 2007 2.597 2.623 2.506 2.536 1,128,983 +0.01(+0.40%)
Dec 07, 2007 2.480 2.531 2.429 2.526 1,364,259 +0.06(+2.26%)
Dec 06, 2007 2.434 2.501 2.389 2.470 1,310,949 +0.03(+1.04%)
Dec 05, 2007 2.490 2.541 2.384 2.445 2,773,894 -0.06(-2.24%)
Dec 04, 2007 2.643 2.654 2.480 2.501 1,900,772 -0.14(-5.20%)
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.