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, 2013 7.786 7.969 7.701 7.871 574,987 +0.09(+1.09%)
May 30, 2013 7.719 7.823 7.658 7.786 224,034 +0.11(+1.43%)
May 29, 2013 7.488 7.695 7.460 7.677 332,732 +0.15(+1.98%)
May 28, 2013 7.378 7.610 7.378 7.527 525,595 +0.14(+1.85%)
May 24, 2013 7.463 7.500 7.292 7.390 0 -0.13(-1.70%)
May 23, 2013 6.690 7.567 5.497 7.518 0 +0.38(+5.38%)
May 22, 2013 7.116 7.214 7.086 7.135 0 +0.08(+1.12%)
May 21, 2013 7.092 7.123 7.031 7.056 0 -0.03(-0.43%)
May 20, 2013 7.183 7.305 7.007 7.086 0 -0.10(-1.36%)
May 17, 2013 6.940 7.183 6.873 7.183 0 +0.29(+4.15%)
May 16, 2013 6.696 6.932 6.672 6.897 179,195 +0.20(+3.00%)
May 15, 2013 6.696 6.757 6.544 6.696 0 +0.01(+0.18%)
May 13, 2013 6.696 6.808 6.636 6.684 0 -0.01(-0.18%)
May 10, 2013 6.648 6.757 6.636 6.696 0 +0.08(+1.20%)
May 09, 2013 6.672 6.690 6.496 6.617 0 -0.02(-0.28%)
May 08, 2013 6.136 6.757 5.966 6.636 0 +0.47(+7.60%)
May 07, 2013 5.899 6.178 5.736 6.167 0 +0.25(+4.22%)
May 06, 2013 5.479 5.929 5.388 5.917 0 +0.69(+13.15%)
May 03, 2013 4.925 5.235 4.852 5.229 0 +0.38(+7.78%)
May 02, 2013 4.706 4.894 4.706 4.852 0 +0.19(+4.18%)
May 01, 2013 4.785 4.785 4.639 4.657 247,525 -0.16(-3.29%)
Apr 30, 2013 4.888 4.888 4.761 4.815 0 -0.10(-1.98%)
Apr 29, 2013 4.931 4.943 4.888 4.913 56,151 +0.02(+0.37%)
Apr 26, 2013 4.925 4.925 4.840 4.894 99,153 -0.03(-0.62%)
Apr 25, 2013 4.834 4.977 4.761 4.925 106,088 +0.09(+1.76%)
Apr 24, 2013 4.870 4.901 4.797 4.840 66,355 -0.05(-1.00%)
Apr 23, 2013 4.827 4.888 4.801 4.888 92,301 +0.09(+1.77%)
Apr 22, 2013 4.840 4.840 4.785 4.803 52,526 -0.04(-0.75%)
Apr 19, 2013 4.821 4.919 4.821 4.840 106,201 -0.02(-0.38%)
Apr 18, 2013 4.791 4.870 4.779 4.858 210,629 +0.10(+2.18%)
Apr 17, 2013 4.584 4.815 4.584 4.754 251,262 +0.15(+3.31%)
Apr 16, 2013 4.675 4.767 4.529 4.602 146,672 -0.02(-0.53%)
Apr 15, 2013 4.894 4.901 4.529 4.627 194,659 -0.30(-6.17%)
Apr 12, 2013 4.925 4.968 4.901 4.931 39,905 -0.02(-0.49%)
Apr 11, 2013 4.949 4.974 4.931 4.955 52,179 -0.01(-0.25%)
Apr 10, 2013 4.901 4.986 4.834 4.968 51,988 +0.09(+1.87%)
Apr 09, 2013 4.980 5.022 4.870 4.876 54,760 -0.11(-2.20%)
Apr 08, 2013 4.907 5.004 4.904 4.986 49,547 +0.10(+2.12%)
Apr 05, 2013 4.815 4.968 4.815 4.882 78,867 -0.05(-0.99%)
Apr 04, 2013 4.876 4.968 4.834 4.931 83,183 +0.05(+1.12%)
Apr 03, 2013 4.974 5.010 4.864 4.876 92,071 -0.07(-1.48%)
Apr 02, 2013 5.004 5.061 4.913 4.949 64,547 -0.01(-0.25%)
Apr 01, 2013 5.089 5.089 4.876 4.961 73,754 -0.14(-2.74%)
Mar 28, 2013 5.126 5.126 5.065 5.101 63,692 -0.01(-0.12%)
Mar 27, 2013 5.248 5.248 5.089 5.108 42,658 -0.18(-3.45%)
Mar 26, 2013 5.266 5.296 5.144 5.290 83,298 +0.03(+0.58%)
Mar 25, 2013 5.175 5.290 5.175 5.260 51,221 +0.09(+1.77%)
Mar 22, 2013 5.248 5.266 5.095 5.168 78,746 -0.07(-1.39%)
Mar 21, 2013 5.254 5.302 5.217 5.241 56,842 -0.06(-1.15%)
Mar 20, 2013 5.321 5.321 5.223 5.302 55,167 +0.02(+0.35%)
Mar 19, 2013 5.345 5.345 5.207 5.284 63,418 -0.05(-1.03%)
Mar 18, 2013 5.254 5.369 5.254 5.339 46,297 +0.02(+0.46%)
Mar 15, 2013 5.333 5.412 5.272 5.315 243,315 -0.01(-0.11%)
Mar 14, 2013 5.296 5.333 5.199 5.321 61,276 +0.03(+0.58%)
Mar 13, 2013 5.211 5.302 5.187 5.290 57,084 +0.08(+1.52%)
Mar 12, 2013 5.199 5.235 5.199 5.211 40,930 +0.00(+0.00%)
Mar 11, 2013 5.241 5.290 5.181 5.211 70,739 -0.05(-1.04%)
Mar 08, 2013 5.302 5.302 5.199 5.266 77,713 +0.01(+0.12%)
Mar 07, 2013 5.266 5.278 5.175 5.260 65,987 -0.01(-0.12%)
Mar 06, 2013 5.266 5.266 5.175 5.266 34,170 -0.02(-0.35%)
Mar 05, 2013 5.339 5.339 5.199 5.284 86,187 -0.02(-0.34%)
Mar 04, 2013 5.327 5.357 5.248 5.302 74,360 -0.05(-0.91%)
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.