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, 2014 7.732 7.774 7.590 7.720 240,596 -0.01(-0.08%)
Apr 29, 2014 7.911 7.933 7.707 7.726 119,290 -0.15(-1.88%)
Apr 28, 2014 7.874 7.985 7.720 7.874 176,488 +0.02(+0.24%)
Apr 25, 2014 7.849 7.911 7.639 7.856 300,342 -0.04(-0.47%)
Apr 24, 2014 7.911 7.998 7.707 7.893 172,866 +0.02(+0.24%)
Apr 23, 2014 8.109 8.109 7.849 7.874 188,825 -0.22(-2.75%)
Apr 22, 2014 7.954 8.232 7.917 8.096 119,776 +0.14(+1.79%)
Apr 21, 2014 7.998 8.035 7.917 7.954 132,257 -0.04(-0.54%)
Apr 17, 2014 7.862 7.998 7.998 7.998 229,607 +0.10(+1.25%)
Apr 16, 2014 7.856 7.979 7.806 7.899 205,329 +0.09(+1.11%)
Apr 15, 2014 7.775 8.053 7.720 7.812 442,518 +0.04(+0.48%)
Apr 14, 2014 7.825 7.842 7.683 7.775 128,650 +0.06(+0.72%)
Apr 11, 2014 7.843 7.942 7.639 7.720 233,711 -0.18(-2.27%)
Apr 10, 2014 8.448 8.473 7.886 7.899 261,728 -0.59(-6.98%)
Apr 09, 2014 8.467 8.553 8.374 8.492 104,256 +0.02(+0.26%)
Apr 08, 2014 8.399 8.560 8.306 8.470 177,471 +0.11(+1.29%)
Apr 07, 2014 8.424 8.504 8.251 8.362 230,414 -0.07(-0.81%)
Apr 04, 2014 8.862 8.868 8.331 8.430 254,848 -0.35(-4.01%)
Apr 03, 2014 9.085 9.085 8.708 8.782 139,834 -0.28(-3.13%)
Apr 02, 2014 8.702 9.085 8.671 9.066 202,666 +0.40(+4.63%)
Apr 01, 2014 8.665 8.935 8.548 8.665 222,998 +0.04(+0.50%)
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%)
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.