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 28, 2010 4.198 4.174 3.934 4.051 572,780 -0.15(-3.51%)
May 27, 2010 4.040 4.213 3.939 4.198 471,823 +0.26(+6.72%)
May 26, 2010 4.132 4.274 3.908 3.934 448,865 -0.17(-4.21%)
May 25, 2010 3.954 4.117 3.858 4.107 774,435 +0.03(+0.75%)
May 24, 2010 4.472 4.569 4.071 4.076 500,162 -0.39(-8.76%)
May 21, 2010 4.330 4.615 4.223 4.467 1,071,669 +0.03(+0.57%)
May 20, 2010 4.457 4.803 4.427 4.442 455,677 -0.17(-3.74%)
May 19, 2010 4.594 4.645 4.412 4.615 290,114 +0.00(+0.00%)
May 18, 2010 4.920 5.057 4.600 4.615 237,828 -0.21(-4.42%)
May 17, 2010 4.777 4.935 4.545 4.828 216,997 +0.11(+2.26%)
May 14, 2010 4.788 4.788 4.564 4.722 391,836 -0.15(-3.03%)
May 13, 2010 5.103 5.103 4.818 4.869 237,717 -0.25(-4.87%)
May 12, 2010 4.955 5.154 4.930 5.118 199,898 +0.19(+3.92%)
May 11, 2010 4.813 4.965 4.610 4.925 201,583 +0.23(+4.98%)
May 10, 2010 4.539 4.691 4.493 4.691 288,213 +0.32(+7.20%)
May 07, 2010 4.549 4.656 4.229 4.376 373,471 -0.18(-4.01%)
May 06, 2010 4.676 4.793 4.412 4.559 460,362 -0.14(-3.03%)
May 05, 2010 4.706 4.833 4.630 4.701 303,330 -0.07(-1.39%)
May 04, 2010 4.793 4.869 4.640 4.767 406,113 -0.10(-2.09%)
May 03, 2010 4.859 4.940 4.828 4.869 381,961 +0.04(+0.74%)
Apr 30, 2010 5.189 5.316 4.818 4.833 458,780 -0.36(-6.86%)
Apr 29, 2010 5.148 5.230 5.093 5.189 293,843 +0.08(+1.59%)
Apr 28, 2010 5.143 5.240 5.026 5.108 201,738 -0.01(-0.10%)
Apr 27, 2010 5.418 5.509 5.103 5.113 345,549 -0.33(-6.07%)
Apr 26, 2010 5.199 5.545 5.199 5.443 426,765 +0.24(+4.69%)
Apr 23, 2010 5.250 5.250 5.072 5.199 208,030 -0.04(-0.68%)
Apr 22, 2010 5.052 5.336 5.047 5.235 226,829 +0.09(+1.78%)
Apr 21, 2010 4.996 5.159 4.955 5.143 267,867 +0.14(+2.74%)
Apr 20, 2010 4.910 5.037 4.910 5.006 274,350 +0.12(+2.39%)
Apr 19, 2010 4.935 4.991 4.813 4.889 349,246 -0.06(-1.23%)
Apr 16, 2010 5.093 5.118 4.906 4.950 438,797 -0.17(-3.37%)
Apr 15, 2010 4.950 5.159 4.945 5.123 615,142 +0.15(+3.07%)
Apr 14, 2010 4.955 5.001 4.859 4.971 306,730 +0.07(+1.35%)
Apr 13, 2010 4.854 4.958 4.838 4.904 442,309 +0.02(+0.42%)
Apr 12, 2010 4.889 4.925 4.818 4.884 399,321 -0.03(-0.52%)
Apr 09, 2010 4.935 4.965 4.840 4.910 170,697 -0.03(-0.51%)
Apr 08, 2010 4.920 5.006 4.849 4.935 327,872 +0.01(+0.21%)
Apr 07, 2010 4.823 4.945 4.823 4.925 395,262 +0.07(+1.47%)
Apr 06, 2010 4.803 4.910 4.788 4.854 259,733 -0.03(-0.62%)
Apr 05, 2010 4.615 4.884 4.615 4.884 380,588 +0.28(+6.07%)
Apr 01, 2010 4.605 4.605 4.605 4.605 290,809 +0.02(+0.33%)
Mar 31, 2010 4.605 4.737 4.574 4.589 421,057 -0.05(-1.10%)
Mar 30, 2010 4.645 4.701 4.559 4.640 297,286 -0.01(-0.22%)
Mar 29, 2010 4.767 4.798 4.605 4.650 535,128 -0.08(-1.72%)
Mar 26, 2010 4.742 4.793 4.676 4.732 251,754 +0.03(+0.65%)
Mar 25, 2010 4.701 4.843 4.661 4.701 443,887 +0.04(+0.87%)
Mar 24, 2010 4.742 4.843 4.650 4.661 461,577 -0.12(-2.55%)
Mar 23, 2010 4.676 4.828 4.595 4.783 608,446 +0.09(+1.95%)
Mar 22, 2010 4.528 4.777 4.523 4.691 1,014,930 +0.01(+0.11%)
Mar 19, 2010 5.184 5.255 4.686 4.686 1,628,968 -0.45(-8.80%)
Mar 18, 2010 5.047 5.540 5.006 5.138 1,824,969 +0.34(+6.98%)
Mar 17, 2010 4.635 4.828 4.559 4.803 1,058,482 +0.19(+4.19%)
Mar 16, 2010 4.320 4.671 4.320 4.610 440,491 +0.01(+0.22%)
Mar 15, 2010 4.630 4.701 4.594 4.600 238,304 -0.02(-0.33%)
Mar 12, 2010 4.691 4.691 4.539 4.615 557,173 -0.06(-1.20%)
Mar 11, 2010 4.706 4.732 4.600 4.671 281,258 -0.09(-1.82%)
Mar 10, 2010 4.732 4.823 4.682 4.757 510,511 +0.03(+0.65%)
Mar 09, 2010 4.630 4.808 4.630 4.727 465,064 +0.06(+1.31%)
Mar 08, 2010 4.762 4.803 4.607 4.666 448,365 -0.12(-2.44%)
Mar 05, 2010 4.274 4.818 4.269 4.783 1,349,030 +0.55(+12.97%)
Mar 04, 2010 4.310 4.310 4.183 4.234 786,635 -0.08(-1.77%)
Mar 03, 2010 4.356 4.356 4.229 4.310 328,065 -0.06(-1.28%)
Mar 02, 2010 4.310 4.401 4.269 4.366 568,099 +0.08(+1.90%)
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.