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 28, 2011 4.437 4.437 4.292 4.389 177,382 +0.01(+0.12%)
Feb 25, 2011 4.335 4.389 4.292 4.383 132,404 +0.05(+1.11%)
Feb 24, 2011 4.276 4.351 4.255 4.335 204,764 +0.07(+1.63%)
Feb 23, 2011 4.292 4.346 4.201 4.265 318,643 -0.04(-0.87%)
Feb 22, 2011 4.448 4.448 4.287 4.303 288,581 -0.13(-3.02%)
Feb 18, 2011 4.426 4.437 4.362 4.437 243,289 +0.05(+1.10%)
Feb 17, 2011 4.351 4.442 4.340 4.389 122,955 +0.04(+0.86%)
Feb 16, 2011 4.367 4.421 4.324 4.351 131,447 +0.00(+0.00%)
Feb 15, 2011 4.415 4.426 4.351 4.351 236,185 -0.10(-2.17%)
Feb 14, 2011 4.448 4.485 4.421 4.448 90,081 +0.01(+0.24%)
Feb 11, 2011 4.346 4.442 4.298 4.437 138,823 +0.07(+1.60%)
Feb 10, 2011 4.330 4.381 4.292 4.367 171,394 +0.01(+0.25%)
Feb 09, 2011 4.383 4.448 4.340 4.357 153,068 -0.03(-0.76%)
Feb 08, 2011 4.335 4.533 4.335 4.390 178,005 +0.04(+0.89%)
Feb 07, 2011 4.255 4.422 4.255 4.351 189,430 +0.11(+2.65%)
Feb 04, 2011 4.180 4.239 4.153 4.239 205,403 +0.06(+1.41%)
Feb 03, 2011 4.308 4.367 4.174 4.180 407,391 -0.15(-3.47%)
Feb 02, 2011 4.415 4.415 4.314 4.330 182,667 -0.02(-0.37%)
Feb 01, 2011 4.212 4.389 4.174 4.346 271,151 +0.15(+3.51%)
Jan 31, 2011 4.233 4.267 4.153 4.198 160,596 -0.03(-0.70%)
Jan 28, 2011 4.330 4.343 4.153 4.228 387,632 -0.10(-2.35%)
Jan 27, 2011 4.260 4.346 4.260 4.330 228,461 +0.07(+1.64%)
Jan 26, 2011 4.346 4.389 4.239 4.260 480,399 -0.08(-1.73%)
Jan 25, 2011 4.351 4.442 4.335 4.335 405,403 -0.04(-0.98%)
Jan 24, 2011 4.399 4.453 4.346 4.378 204,652 -0.04(-0.82%)
Jan 21, 2011 4.533 4.533 4.399 4.414 266,854 -0.09(-1.93%)
Jan 20, 2011 4.496 4.566 4.453 4.501 325,136 -0.03(-0.71%)
Jan 19, 2011 4.689 4.689 4.517 4.533 517,181 -0.17(-3.64%)
Jan 18, 2011 4.710 4.764 4.673 4.705 291,074 -0.03(-0.68%)
Jan 14, 2011 4.748 4.748 4.694 4.737 169,903 -0.01(-0.23%)
Jan 13, 2011 4.721 4.769 4.699 4.748 192,780 +0.01(+0.23%)
Jan 12, 2011 4.791 4.807 4.694 4.737 291,873 -0.01(-0.25%)
Jan 11, 2011 4.742 4.817 4.619 4.749 375,921 +0.04(+0.94%)
Jan 10, 2011 4.726 4.742 4.635 4.705 625,607 -0.03(-0.68%)
Jan 07, 2011 4.796 4.823 4.619 4.737 649,624 -0.04(-0.90%)
Jan 06, 2011 4.919 4.919 4.716 4.780 1,912,784 -0.14(-2.83%)
Jan 05, 2011 4.876 4.919 4.844 4.919 512,978 +0.04(+0.77%)
Jan 04, 2011 5.085 5.123 4.833 4.882 309,785 -0.21(-4.21%)
Jan 03, 2011 5.010 5.144 4.957 5.096 421,230 +0.14(+2.81%)
Dec 31, 2010 5.134 5.139 4.951 4.957 279,452 -0.20(-3.95%)
Dec 30, 2010 5.112 5.209 5.112 5.160 124,639 +0.03(+0.63%)
Dec 29, 2010 5.359 5.359 5.064 5.128 316,296 -0.23(-4.30%)
Dec 28, 2010 5.493 5.493 5.332 5.359 551,214 -0.13(-2.34%)
Dec 27, 2010 5.385 5.493 5.385 5.487 199,696 +0.06(+1.19%)
Dec 23, 2010 5.359 5.476 5.257 5.423 407,624 +0.06(+1.10%)
Dec 22, 2010 5.343 5.385 5.134 5.364 527,637 +0.02(+0.40%)
Dec 21, 2010 5.267 5.359 5.267 5.343 221,388 +0.09(+1.63%)
Dec 20, 2010 5.203 5.302 5.187 5.257 438,261 +0.06(+1.24%)
Dec 17, 2010 4.994 5.198 4.930 5.192 977,147 +0.19(+3.83%)
Dec 16, 2010 4.903 5.010 4.876 5.001 574,767 +0.08(+1.66%)
Dec 15, 2010 4.876 4.957 4.860 4.919 424,382 +0.04(+0.77%)
Dec 14, 2010 4.876 4.930 4.833 4.882 444,660 +0.00(+0.00%)
Dec 13, 2010 4.941 5.010 4.866 4.882 289,546 -0.11(-2.15%)
Dec 10, 2010 4.914 4.994 4.876 4.989 287,630 +0.07(+1.42%)
Dec 09, 2010 4.887 4.941 4.855 4.919 321,194 +0.06(+1.32%)
Dec 08, 2010 4.914 4.973 4.844 4.855 454,095 -0.04(-0.77%)
Dec 07, 2010 4.887 4.967 4.839 4.892 750,155 +0.06(+1.22%)
Dec 06, 2010 4.914 4.967 4.742 4.833 853,042 -0.10(-1.96%)
Dec 03, 2010 4.899 5.001 4.783 4.930 1,408,289 -0.01(-0.21%)
Dec 02, 2010 5.098 5.225 4.920 4.940 609,221 -0.16(-3.09%)
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.