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 (%)
Apr 30, 2008 2.795 2.841 2.673 2.709 347,314 -0.07(-2.56%)
Apr 29, 2008 2.780 2.846 2.724 2.780 411,963 +0.01(+0.18%)
Apr 28, 2008 2.683 2.775 2.628 2.775 393,186 +0.08(+3.02%)
Apr 25, 2008 2.678 2.775 2.612 2.694 547,256 +0.03(+1.15%)
Apr 24, 2008 2.653 2.714 2.633 2.663 375,708 +0.02(+0.58%)
Apr 23, 2008 2.617 2.683 2.572 2.648 403,416 +0.05(+1.96%)
Apr 22, 2008 2.643 2.694 2.556 2.597 513,866 -0.07(-2.48%)
Apr 21, 2008 2.663 2.699 2.612 2.663 258,229 -0.02(-0.57%)
Apr 18, 2008 2.699 2.775 2.638 2.678 452,349 +0.04(+1.35%)
Apr 17, 2008 2.501 2.663 2.501 2.643 637,303 +0.15(+5.91%)
Apr 16, 2008 2.501 2.536 2.429 2.495 445,308 +0.03(+1.03%)
Apr 15, 2008 2.572 2.584 2.470 2.470 991,023 -0.09(-3.57%)
Apr 14, 2008 2.551 2.602 2.495 2.562 762,764 -0.01(-0.40%)
Apr 11, 2008 2.567 2.729 2.567 2.572 754,148 -0.19(-6.81%)
Apr 10, 2008 2.729 2.846 2.592 2.760 1,102,765 +0.00(+0.00%)
Apr 09, 2008 2.816 2.938 2.744 2.760 659,731 -0.06(-1.99%)
Apr 08, 2008 2.846 2.861 2.773 2.816 333,423 -0.04(-1.25%)
Apr 07, 2008 2.978 3.044 2.851 2.851 423,808 -0.10(-3.44%)
Apr 04, 2008 3.075 3.075 2.917 2.953 502,070 -0.11(-3.65%)
Apr 03, 2008 3.060 3.146 3.034 3.065 511,318 -0.01(-0.33%)
Apr 02, 2008 3.126 3.192 3.070 3.075 542,538 -0.05(-1.63%)
Apr 01, 2008 2.907 3.131 2.795 3.126 893,024 +0.27(+9.43%)
Mar 31, 2008 2.831 2.887 2.719 2.856 646,255 +0.01(+0.18%)
Mar 28, 2008 2.927 2.968 2.826 2.851 564,895 -0.06(-2.09%)
Mar 27, 2008 3.110 3.110 2.902 2.912 627,203 -0.18(-5.76%)
Mar 26, 2008 3.070 3.110 2.948 3.090 903,249 +0.06(+1.84%)
Mar 25, 2008 3.202 3.202 3.004 3.034 1,089,416 -0.17(-5.24%)
Mar 24, 2008 2.917 3.288 2.917 3.202 1,797,582 +0.29(+9.95%)
Mar 21, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.00(+0.00%)
Mar 20, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.28(+10.62%)
Mar 19, 2008 2.755 2.836 2.597 2.633 744,300 -0.08(-2.81%)
Mar 18, 2008 2.668 2.719 2.587 2.709 746,510 +0.04(+1.52%)
Mar 17, 2008 2.597 2.709 2.577 2.668 452,129 +0.00(+0.00%)
Mar 14, 2008 2.719 2.744 2.592 2.668 628,529 -0.02(-0.57%)
Mar 13, 2008 2.546 2.689 2.526 2.683 711,486 +0.11(+4.35%)
Mar 12, 2008 2.602 2.699 2.521 2.572 704,974 -0.02(-0.59%)
Mar 11, 2008 2.597 2.846 2.527 2.587 670,447 +0.07(+2.62%)
Mar 10, 2008 2.440 2.597 2.389 2.521 1,045,811 +0.11(+4.42%)
Mar 07, 2008 2.358 2.475 2.302 2.414 792,630 +0.03(+1.06%)
Mar 06, 2008 2.592 2.643 2.348 2.389 1,383,024 -0.14(-5.43%)
Mar 05, 2008 2.760 2.948 2.485 2.526 1,597,219 -0.21(-7.79%)
Mar 04, 2008 2.714 2.882 2.617 2.739 1,685,796 -0.03(-1.10%)
Mar 03, 2008 3.004 3.095 2.750 2.770 1,287,920 -0.23(-7.78%)
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%)
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.