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 (%)
Mar 31, 2011 5.385 5.436 5.294 5.427 276,080 +0.01(+0.17%)
Mar 30, 2011 5.332 5.423 5.246 5.418 266,421 +0.13(+2.43%)
Mar 29, 2011 5.262 5.359 5.150 5.289 268,287 +0.04(+0.71%)
Mar 28, 2011 5.401 5.407 5.235 5.251 455,989 -0.16(-2.87%)
Mar 25, 2011 5.375 5.423 5.171 5.407 334,935 +0.04(+0.80%)
Mar 24, 2011 5.359 5.407 5.257 5.364 451,408 +0.01(+0.15%)
Mar 23, 2011 5.284 5.359 5.230 5.356 441,394 +0.05(+0.86%)
Mar 22, 2011 5.337 5.348 5.267 5.310 217,857 -0.03(-0.60%)
Mar 21, 2011 5.321 5.348 5.203 5.343 287,331 +0.02(+0.40%)
Mar 18, 2011 5.246 5.332 5.155 5.321 436,288 +0.14(+2.69%)
Mar 17, 2011 5.192 5.305 5.069 5.182 318,569 +0.05(+1.04%)
Mar 16, 2011 5.198 5.225 5.005 5.128 382,819 -0.09(-1.75%)
Mar 15, 2011 5.198 5.300 4.978 5.219 389,513 -0.12(-2.31%)
Mar 14, 2011 4.828 5.353 4.823 5.343 541,502 +0.12(+2.26%)
Mar 11, 2011 5.117 5.273 4.977 5.225 552,274 +0.23(+4.50%)
Mar 10, 2011 4.930 5.225 4.769 5.000 891,018 +0.27(+5.78%)
Mar 09, 2011 4.791 4.817 4.716 4.726 281,624 -0.06(-1.23%)
Mar 08, 2011 4.517 4.833 4.458 4.785 478,447 +0.28(+6.18%)
Mar 07, 2011 4.662 4.662 4.480 4.507 273,865 -0.14(-3.11%)
Mar 04, 2011 4.699 4.699 4.576 4.651 363,108 -0.04(-0.80%)
Mar 03, 2011 4.517 4.742 4.517 4.689 550,290 +0.23(+5.17%)
Mar 02, 2011 4.319 4.464 4.287 4.458 303,746 +0.14(+3.23%)
Mar 01, 2011 4.389 4.432 4.287 4.319 255,018 -0.07(-1.59%)
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%)
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.