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, 2014 8.603 8.603 8.308 8.363 168,529 -0.20(-2.37%)
Feb 27, 2014 8.412 8.597 8.332 8.566 214,414 +0.16(+1.90%)
Feb 26, 2014 8.111 8.685 8.103 8.406 147,233 +0.35(+4.35%)
Feb 25, 2014 7.975 8.154 7.877 8.055 207,118 +0.12(+1.47%)
Feb 24, 2014 7.994 8.062 7.938 7.938 208,988 -0.02(-0.31%)
Feb 21, 2014 7.889 8.154 7.697 7.963 217,481 +0.13(+1.65%)
Feb 20, 2014 7.889 8.025 7.724 7.834 172,107 -0.02(-0.24%)
Feb 19, 2014 8.000 8.049 7.834 7.852 175,437 -0.17(-2.07%)
Feb 18, 2014 7.778 8.135 7.711 8.018 206,553 +0.30(+3.82%)
Feb 14, 2014 7.895 7.723 7.723 7.723 148,200 -0.16(-2.03%)
Feb 13, 2014 7.754 8.231 7.458 7.883 273,669 +0.44(+5.87%)
Feb 12, 2014 7.452 7.612 7.403 7.446 202,677 -0.01(-0.17%)
Feb 11, 2014 7.532 7.655 7.424 7.458 155,388 -0.05(-0.66%)
Feb 10, 2014 7.428 7.631 7.385 7.508 203,246 +0.06(+0.74%)
Feb 07, 2014 7.698 7.760 7.286 7.452 386,860 -0.20(-2.65%)
Feb 06, 2014 7.575 7.988 7.569 7.655 318,727 +0.09(+1.22%)
Feb 05, 2014 7.218 7.742 7.095 7.563 387,166 +0.36(+5.04%)
Feb 04, 2014 7.311 7.434 7.175 7.200 178,547 -0.07(-1.02%)
Feb 03, 2014 7.625 7.705 7.255 7.274 243,032 -0.34(-4.52%)
Jan 31, 2014 7.698 7.772 7.582 7.618 224,753 -0.20(-2.60%)
Jan 30, 2014 7.828 7.941 7.778 7.822 149,564 +0.06(+0.71%)
Jan 29, 2014 7.951 8.037 7.705 7.766 187,051 -0.24(-3.00%)
Jan 28, 2014 7.920 8.080 7.822 8.006 225,115 +0.13(+1.64%)
Jan 27, 2014 8.055 8.148 7.815 7.877 184,444 -0.16(-1.99%)
Jan 24, 2014 8.277 8.302 7.981 8.037 275,446 -0.30(-3.55%)
Jan 23, 2014 8.505 8.505 8.222 8.332 191,406 -0.19(-2.24%)
Jan 22, 2014 8.861 8.904 8.369 8.523 331,101 -0.34(-3.82%)
Jan 21, 2014 8.954 9.040 8.781 8.861 174,158 -0.03(-0.35%)
Jan 17, 2014 8.923 8.892 8.892 8.892 245,538 -0.06(-0.69%)
Jan 16, 2014 8.985 9.003 8.874 8.954 259,323 -0.07(-0.82%)
Jan 15, 2014 9.089 9.138 8.954 9.028 284,753 -0.06(-0.68%)
Jan 14, 2014 9.231 9.255 9.052 9.089 407,285 -0.12(-1.27%)
Jan 13, 2014 8.948 9.231 8.905 9.206 722,064 +0.20(+2.26%)
Jan 10, 2014 8.541 9.083 8.538 9.003 323,794 +0.50(+5.86%)
Jan 09, 2014 8.431 8.708 8.412 8.505 259,793 +0.13(+1.54%)
Jan 08, 2014 8.400 8.455 8.289 8.375 244,040 -0.05(-0.58%)
Jan 07, 2014 8.541 8.665 8.412 8.425 169,803 -0.10(-1.16%)
Jan 06, 2014 8.486 8.603 8.320 8.523 268,334 +0.07(+0.87%)
Jan 03, 2014 8.400 8.597 8.320 8.449 166,498 +0.06(+0.66%)
Jan 02, 2014 8.283 8.437 8.209 8.394 354,004 +0.12(+1.41%)
Dec 31, 2013 8.443 8.277 8.277 8.277 156,000 -0.18(-2.11%)
Dec 30, 2013 8.449 8.596 8.382 8.455 148,024 -0.03(-0.36%)
Dec 27, 2013 8.572 8.572 8.370 8.486 95,428 -0.05(-0.57%)
Dec 26, 2013 8.676 8.734 8.498 8.535 107,012 -0.13(-1.56%)
Dec 24, 2013 8.658 8.737 8.621 8.670 32,590 -0.01(-0.07%)
Dec 23, 2013 8.621 8.854 8.615 8.676 158,859 +0.07(+0.78%)
Dec 20, 2013 8.357 8.771 8.259 8.609 742,511 +0.29(+3.54%)
Dec 19, 2013 8.247 8.443 8.149 8.314 189,901 +0.07(+0.89%)
Dec 18, 2013 8.075 8.253 7.885 8.241 275,253 +0.15(+1.90%)
Dec 17, 2013 7.983 8.161 7.879 8.087 148,332 +0.08(+1.00%)
Dec 16, 2013 8.063 8.192 7.971 8.008 242,995 -0.04(-0.53%)
Dec 13, 2013 8.008 8.130 7.995 8.051 220,843 +0.04(+0.46%)
Dec 12, 2013 8.179 8.204 7.959 8.014 264,041 -0.16(-1.95%)
Dec 11, 2013 8.284 8.351 8.143 8.173 160,241 -0.07(-0.82%)
Dec 10, 2013 8.388 8.431 8.179 8.241 236,278 -0.18(-2.18%)
Dec 09, 2013 8.523 8.523 8.388 8.425 100,495 -0.12(-1.36%)
Dec 06, 2013 8.725 8.725 8.461 8.541 0 -0.09(-1.07%)
Dec 05, 2013 8.701 8.802 8.517 8.633 0 -0.12(-1.33%)
Dec 04, 2013 8.694 8.835 8.584 8.750 0 -0.01(-0.14%)
Dec 03, 2013 8.909 9.048 8.713 8.762 0 -0.18(-2.06%)
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.