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 (%)
May 29, 2009 3.842 4.000 3.507 3.522 1,777,357 -0.43(-10.93%)
May 28, 2009 4.015 4.066 3.461 3.954 1,388,877 -0.03(-0.77%)
May 27, 2009 3.837 4.104 3.761 3.985 1,478,709 +0.18(+4.67%)
May 26, 2009 3.405 3.817 3.370 3.807 2,795,412 +0.40(+11.79%)
May 22, 2009 3.131 3.456 3.115 3.405 1,442,828 +0.08(+2.29%)
May 21, 2009 3.151 3.675 3.121 3.329 5,524,222 +1.08(+48.19%)
May 20, 2009 2.399 2.455 2.211 2.246 310,288 -0.12(-4.95%)
May 19, 2009 2.160 2.379 2.129 2.363 485,511 +0.22(+10.19%)
May 18, 2009 1.987 2.180 1.987 2.145 370,913 +0.16(+8.21%)
May 15, 2009 1.967 2.023 1.906 1.982 258,259 +0.04(+1.83%)
May 14, 2009 1.931 2.084 1.886 1.947 283,462 +0.06(+2.96%)
May 13, 2009 2.135 2.140 1.886 1.891 694,040 -0.27(-12.47%)
May 12, 2009 2.170 2.272 2.135 2.160 522,124 -0.01(-0.47%)
May 11, 2009 2.251 2.282 2.145 2.170 1,914,061 -0.12(-5.11%)
May 08, 2009 2.287 2.429 2.170 2.287 274,401 +0.04(+1.81%)
May 07, 2009 2.546 2.546 2.185 2.246 675,617 -0.34(-13.16%)
May 06, 2009 2.506 2.607 2.429 2.587 472,466 +0.12(+4.73%)
May 05, 2009 2.516 2.567 2.323 2.470 509,966 -0.06(-2.31%)
May 04, 2009 2.434 2.531 2.389 2.528 361,274 +0.14(+5.85%)
May 01, 2009 2.206 2.450 2.180 2.389 404,002 +0.17(+7.55%)
Apr 30, 2009 2.140 2.272 2.140 2.221 427,355 +0.11(+5.30%)
Apr 29, 2009 1.997 2.170 1.952 2.109 317,757 +0.14(+6.96%)
Apr 28, 2009 1.814 1.997 1.814 1.972 291,503 +0.14(+7.48%)
Apr 27, 2009 1.809 1.896 1.728 1.835 198,775 +0.01(+0.28%)
Apr 24, 2009 1.911 1.941 1.784 1.830 318,546 -0.06(-3.23%)
Apr 23, 2009 1.886 1.936 1.814 1.891 240,527 +0.00(+0.00%)
Apr 22, 2009 1.723 1.891 1.723 1.891 2,758,077 +0.13(+7.51%)
Apr 21, 2009 1.652 1.789 1.616 1.758 128,926 +0.09(+5.49%)
Apr 20, 2009 1.865 1.865 1.596 1.667 388,285 -0.27(-14.14%)
Apr 17, 2009 1.972 1.977 1.896 1.941 180,465 -0.02(-1.04%)
Apr 16, 2009 1.850 1.977 1.789 1.962 357,844 +0.13(+7.22%)
Apr 15, 2009 1.814 1.830 1.769 1.830 127,355 -0.01(-0.28%)
Apr 14, 2009 1.855 1.936 1.825 1.835 230,441 -0.07(-3.73%)
Apr 13, 2009 1.753 1.936 1.728 1.906 430,039 +0.13(+7.14%)
Apr 09, 2009 1.703 1.779 1.672 1.779 385,477 +0.15(+9.03%)
Apr 08, 2009 1.448 1.637 1.448 1.631 237,121 +0.19(+13.43%)
Apr 07, 2009 1.454 1.637 1.408 1.438 385,001 -0.04(-2.75%)
Apr 06, 2009 1.692 1.707 1.428 1.479 415,442 -0.24(-13.91%)
Apr 03, 2009 1.718 1.728 1.540 1.718 456,847 -0.02(-0.88%)
Apr 02, 2009 1.459 1.774 1.398 1.733 509,374 +0.33(+23.10%)
Apr 01, 2009 1.433 1.520 1.380 1.408 244,382 -0.06(-4.15%)
Mar 31, 2009 1.296 1.515 1.296 1.469 246,180 +0.19(+15.14%)
Mar 30, 2009 1.235 1.291 1.144 1.276 317,997 +0.04(+3.29%)
Mar 26, 2009 1.271 1.271 1.169 1.235 323,528 -0.04(-2.80%)
Mar 25, 2009 1.321 1.372 1.184 1.271 261,045 -0.07(-4.94%)
Mar 24, 2009 1.271 1.377 1.138 1.337 760,688 -0.01(-0.38%)
Mar 23, 2009 1.266 1.454 1.129 1.342 853,184 +0.25(+22.79%)
Mar 20, 2009 0.8488 1.108 0.6810 1.093 558,786 +0.25(+29.52%)
Mar 19, 2009 0.9657 0.9657 0.7878 0.8437 206,547 +0.03(+3.75%)
Mar 18, 2009 0.7319 0.8335 0.7319 0.8132 312,163 +0.08(+11.11%)
Mar 17, 2009 0.6607 0.7319 0.6444 0.7319 72,954 +0.07(+10.77%)
Mar 16, 2009 0.7369 0.7369 0.6200 0.6607 216,231 -0.08(-10.34%)
Mar 13, 2009 0.7166 0.7369 0.6099 0.7369 113,210 +0.03(+4.32%)
Mar 12, 2009 0.5794 0.7115 0.5489 0.7064 123,477 +0.12(+20.87%)
Mar 11, 2009 0.6455 0.6658 0.5845 0.5845 69,105 -0.04(-5.74%)
Mar 10, 2009 0.6302 0.6556 0.5692 0.6200 144,351 +0.01(+1.67%)
Mar 09, 2009 0.5387 0.6302 0.5377 0.6099 130,655 +0.06(+11.11%)
Mar 06, 2009 0.5235 0.5845 0.5082 0.5489 169,550 +0.03(+5.88%)
Mar 05, 2009 0.5438 0.6150 0.5082 0.5184 139,987 -0.04(-7.27%)
Mar 04, 2009 0.5438 0.6150 0.5336 0.5591 110,812 +0.05(+8.91%)
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.