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 31, 2012 3.794 3.901 3.708 3.880 322,043 +0.17(+4.47%)
May 30, 2012 3.746 3.767 3.703 3.713 120,335 -0.06(-1.70%)
May 29, 2012 3.735 3.810 3.708 3.778 132,038 +0.07(+1.88%)
May 25, 2012 3.569 3.735 3.547 3.708 193,261 +0.13(+3.59%)
May 24, 2012 3.563 3.590 3.510 3.580 117,202 +0.03(+0.91%)
May 23, 2012 3.494 3.558 3.483 3.547 140,561 +0.03(+0.91%)
May 22, 2012 3.499 3.526 3.403 3.515 236,795 +0.03(+0.77%)
May 21, 2012 3.531 3.537 3.472 3.488 189,288 -0.04(-1.06%)
May 18, 2012 3.483 3.551 3.456 3.526 280,777 +0.08(+2.33%)
May 17, 2012 3.354 3.478 3.328 3.446 228,537 +0.10(+3.04%)
May 16, 2012 3.333 3.435 3.320 3.344 155,875 +0.01(+0.32%)
May 15, 2012 3.354 3.360 3.296 3.333 110,249 -0.02(-0.64%)
May 14, 2012 3.365 3.429 3.349 3.354 219,229 -0.04(-1.11%)
May 11, 2012 3.424 3.478 3.360 3.392 166,984 -0.05(-1.56%)
May 10, 2012 3.440 3.472 3.429 3.446 85,627 +0.03(+0.78%)
May 09, 2012 3.376 3.461 3.371 3.419 167,523 +0.01(+0.16%)
May 08, 2012 3.344 3.456 3.328 3.413 225,240 +0.05(+1.60%)
May 07, 2012 3.242 3.419 3.242 3.360 148,770 +0.11(+3.47%)
May 04, 2012 3.317 3.333 3.247 3.247 251,189 -0.09(-2.57%)
May 03, 2012 3.365 3.381 3.301 3.333 194,943 -0.03(-0.80%)
May 02, 2012 3.451 3.488 3.349 3.360 276,526 -0.12(-3.54%)
May 01, 2012 3.446 3.563 3.419 3.483 228,735 +0.04(+1.25%)
Apr 30, 2012 3.494 3.526 3.429 3.440 194,982 -0.06(-1.83%)
Apr 27, 2012 3.403 3.531 3.371 3.505 173,493 +0.12(+3.64%)
Apr 26, 2012 3.354 3.403 3.312 3.381 96,519 +0.03(+0.80%)
Apr 25, 2012 3.344 3.429 3.339 3.354 118,462 +0.04(+1.29%)
Apr 24, 2012 3.269 3.354 3.269 3.312 147,389 +0.04(+1.15%)
Apr 23, 2012 3.242 3.290 3.226 3.274 203,609 +0.03(+0.83%)
Apr 20, 2012 3.322 3.322 3.237 3.247 166,786 -0.04(-1.14%)
Apr 19, 2012 3.306 3.322 3.247 3.285 180,012 -0.01(-0.16%)
Apr 18, 2012 3.360 3.376 3.269 3.290 164,506 -0.10(-3.00%)
Apr 17, 2012 3.349 3.424 3.347 3.392 150,127 +0.07(+2.10%)
Apr 16, 2012 3.365 3.365 3.306 3.322 237,131 -0.03(-0.80%)
Apr 13, 2012 3.349 3.397 3.338 3.349 158,939 -0.01(-0.16%)
Apr 12, 2012 3.419 3.467 3.344 3.354 235,636 -0.06(-1.88%)
Apr 11, 2012 3.419 3.467 3.387 3.419 167,814 +0.04(+1.11%)
Apr 10, 2012 3.403 3.563 3.381 3.381 519,243 -0.04(-1.25%)
Apr 09, 2012 3.419 3.510 3.397 3.424 352,613 -0.06(-1.84%)
Apr 05, 2012 3.424 3.611 3.376 3.488 453,106 +0.05(+1.56%)
Apr 04, 2012 3.494 3.513 3.371 3.435 367,358 -0.11(-3.03%)
Apr 03, 2012 3.590 3.601 3.515 3.542 655,378 -0.06(-1.64%)
Apr 02, 2012 3.510 3.622 3.505 3.601 306,118 +0.06(+1.82%)
Mar 30, 2012 3.526 3.555 3.505 3.537 201,262 +0.03(+0.76%)
Mar 29, 2012 3.429 3.526 3.429 3.510 101,997 +0.04(+1.24%)
Mar 28, 2012 3.462 3.478 3.413 3.467 171,427 +0.01(+0.15%)
Mar 27, 2012 3.515 3.515 3.429 3.462 116,616 -0.05(-1.37%)
Mar 26, 2012 3.542 3.596 3.483 3.510 196,131 +0.01(+0.15%)
Mar 23, 2012 3.440 3.510 3.376 3.505 113,490 +0.08(+2.19%)
Mar 22, 2012 3.371 3.472 3.349 3.429 182,759 +0.04(+1.11%)
Mar 21, 2012 3.387 3.440 3.381 3.392 162,020 +0.01(+0.32%)
Mar 20, 2012 3.440 3.467 3.376 3.381 212,098 -0.07(-2.02%)
Mar 19, 2012 3.392 3.483 3.376 3.451 226,356 +0.04(+1.26%)
Mar 16, 2012 3.408 3.429 3.365 3.408 495,558 +0.00(+0.00%)
Mar 15, 2012 3.462 3.499 3.371 3.408 244,572 -0.06(-1.70%)
Mar 14, 2012 3.526 3.563 3.462 3.467 162,806 -0.08(-2.12%)
Mar 13, 2012 3.451 3.542 3.419 3.542 305,599 +0.12(+3.44%)
Mar 12, 2012 3.344 3.429 3.304 3.424 240,936 +0.09(+2.57%)
Mar 09, 2012 3.435 3.462 3.269 3.338 375,977 -0.10(-2.81%)
Mar 08, 2012 3.462 3.687 3.403 3.435 280,837 -0.31(-8.17%)
Mar 07, 2012 3.692 3.756 3.692 3.740 179,722 +0.08(+2.05%)
Mar 06, 2012 3.628 3.724 3.628 3.665 364,788 -0.01(-0.29%)
Mar 05, 2012 3.660 3.746 3.606 3.676 291,769 -0.01(-0.15%)
Mar 02, 2012 3.912 3.933 3.676 3.681 461,487 -0.21(-5.50%)
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.