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, 2014 8.308 8.788 8.308 8.621 215,385 +0.33(+4.01%)
Mar 28, 2014 8.351 8.505 8.265 8.289 106,104 -0.07(-0.88%)
Mar 27, 2014 8.443 8.671 8.289 8.363 124,092 -0.10(-1.16%)
Mar 26, 2014 8.745 8.751 8.406 8.461 201,689 -0.25(-2.83%)
Mar 25, 2014 8.825 8.929 8.565 8.708 215,177 -0.06(-0.63%)
Mar 24, 2014 8.849 8.880 8.615 8.763 195,659 -0.04(-0.49%)
Mar 21, 2014 8.529 8.997 8.523 8.806 402,707 +0.30(+3.55%)
Mar 20, 2014 8.578 8.646 8.474 8.505 143,899 -0.12(-1.36%)
Mar 19, 2014 8.665 8.701 8.529 8.621 136,226 -0.04(-0.43%)
Mar 18, 2014 8.554 8.763 8.486 8.658 139,526 +0.08(+0.93%)
Mar 17, 2014 8.671 8.769 8.572 8.578 213,144 -0.08(-0.92%)
Mar 14, 2014 8.486 8.822 8.425 8.658 273,784 +0.23(+2.78%)
Mar 13, 2014 9.052 9.052 8.302 8.425 334,199 -0.37(-4.20%)
Mar 12, 2014 8.714 8.861 8.621 8.794 244,407 +0.04(+0.42%)
Mar 11, 2014 8.738 8.843 8.615 8.757 277,988 +0.06(+0.71%)
Mar 10, 2014 8.455 8.726 8.375 8.695 232,644 +0.22(+2.54%)
Mar 07, 2014 8.480 8.628 8.375 8.480 152,583 +0.06(+0.73%)
Mar 06, 2014 8.738 8.738 8.277 8.418 262,058 -0.33(-3.73%)
Mar 05, 2014 8.788 8.880 8.597 8.745 170,562 -0.10(-1.18%)
Mar 04, 2014 8.640 9.095 8.615 8.849 403,157 +0.34(+3.98%)
Mar 03, 2014 8.308 8.523 8.074 8.511 237,735 +0.15(+1.77%)
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%)
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.