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 (%)
Jun 29, 2018 2.510 2.560 2.430 2.450 258,774 -0.01(-0.41%)
Jun 28, 2018 2.670 2.700 2.420 2.460 607,291 -0.23(-8.55%)
Jun 27, 2018 2.740 2.740 2.635 2.690 201,361 -0.03(-1.10%)
Jun 26, 2018 2.710 2.780 2.646 2.720 190,535 +0.01(+0.37%)
Jun 25, 2018 2.770 2.859 2.657 2.710 160,766 -0.06(-2.17%)
Jun 22, 2018 2.860 2.930 2.750 2.770 354,850 -0.09(-3.15%)
Jun 21, 2018 2.830 2.900 2.810 2.860 295,146 +0.00(+0.00%)
Jun 20, 2018 2.970 3.120 2.830 2.860 954,793 -0.07(-2.39%)
Jun 19, 2018 2.800 2.950 2.710 2.930 712,656 +0.18(+6.55%)
Jun 18, 2018 2.520 2.850 2.453 2.750 1,039,326 +0.22(+8.70%)
Jun 15, 2018 2.600 2.430 2.530 651,496 -0.07(-2.69%)
Jun 14, 2018 2.820 2.820 2.560 2.600 883,993 -0.22(-7.80%)
Jun 13, 2018 2.770 2.880 2.740 2.820 475,036 +0.04(+1.44%)
Jun 12, 2018 2.900 2.930 2.740 2.780 592,205 -0.14(-4.79%)
Jun 11, 2018 2.910 2.960 2.830 2.920 421,025 -0.01(-0.34%)
Jun 08, 2018 2.880 3.040 2.837 2.930 526,149 +0.03(+1.03%)
Jun 07, 2018 2.980 3.000 2.850 2.900 332,770 -0.05(-1.69%)
Jun 06, 2018 3.000 3.070 2.850 2.950 492,057 -0.03(-1.01%)
Jun 05, 2018 2.800 3.099 2.800 2.980 807,299 +0.15(+5.30%)
Jun 04, 2018 2.950 2.970 2.770 2.830 916,797 -0.13(-4.39%)
Jun 01, 2018 2.950 3.120 2.880 2.960 750,874 +0.07(+2.42%)
May 31, 2018 3.000 3.079 2.830 2.890 971,526 -0.11(-3.67%)
May 30, 2018 3.190 3.260 2.980 3.000 932,189 -0.19(-5.96%)
May 29, 2018 3.390 3.390 3.110 3.190 998,963 -0.22(-6.45%)
May 25, 2018 3.410 3.410 3.410 0 -0.12(-3.40%)
May 24, 2018 3.600 3.750 3.320 3.530 3,814,795 +0.33(+10.31%)
May 23, 2018 3.330 3.370 2.900 3.200 1,867,480 -0.13(-3.90%)
May 22, 2018 3.010 3.410 2.940 3.330 1,293,797 +0.31(+10.26%)
May 21, 2018 3.310 3.389 2.740 3.020 2,222,829 -0.23(-7.08%)
May 18, 2018 3.500 3.630 3.180 3.250 1,376,250 -0.27(-7.67%)
May 17, 2018 3.640 3.730 3.500 3.520 1,334,722 -0.22(-5.88%)
May 16, 2018 3.990 4.040 3.300 3.740 4,055,904 +0.05(+1.36%)
May 15, 2018 3.220 3.940 3.200 3.690 4,453,007 +0.51(+16.04%)
May 14, 2018 2.940 3.350 2.900 3.180 3,017,100 +0.31(+10.80%)
May 11, 2018 2.560 2.940 2.545 2.870 1,597,397 +0.32(+12.55%)
May 10, 2018 2.600 2.600 2.500 2.550 438,323 -0.02(-0.78%)
May 09, 2018 2.600 2.650 2.510 2.570 529,624 +0.02(+0.78%)
May 08, 2018 2.500 2.590 2.410 2.550 564,294 +0.07(+2.82%)
May 07, 2018 2.630 2.720 2.460 2.480 1,384,921 -0.12(-4.62%)
May 04, 2018 2.340 2.647 2.270 2.600 1,324,378 +0.29(+12.55%)
May 03, 2018 2.420 2.500 2.260 2.310 1,277,438 -0.09(-3.75%)
May 02, 2018 2.020 2.420 1.970 2.400 1,643,868 +0.36(+17.65%)
May 01, 2018 2.050 2.060 1.960 2.040 329,833 -0.01(-0.49%)
Apr 30, 2018 2.050 2.060 1.980 2.050 323,540 +0.00(+0.00%)
Apr 27, 2018 1.980 2.069 1.940 2.050 636,586 +0.09(+4.59%)
Apr 26, 2018 1.900 2.028 1.851 1.960 351,600 +0.06(+3.16%)
Apr 25, 2018 1.920 1.940 1.870 1.900 193,411 -0.03(-1.55%)
Apr 24, 2018 1.850 1.940 1.830 1.930 216,515 +0.08(+4.32%)
Apr 23, 2018 1.900 1.900 1.805 1.850 276,292 -0.05(-2.89%)
Apr 20, 2018 1.990 2.020 1.800 1.905 467,794 -0.08(-4.27%)
Apr 19, 2018 1.910 2.030 1.890 1.990 580,444 +0.08(+4.19%)
Apr 18, 2018 1.880 1.950 1.801 1.910 590,645 +0.02(+1.06%)
Apr 17, 2018 1.960 1.990 1.860 1.890 482,087 -0.07(-3.57%)
Apr 16, 2018 2.000 2.029 1.930 1.960 775,085 -0.01(-0.51%)
Apr 13, 2018 1.950 2.050 1.770 1.970 1,980,518 +0.07(+3.68%)
Apr 12, 2018 1.770 1.900 1.750 1.900 963,629 +0.14(+7.95%)
Apr 11, 2018 1.700 1.780 1.631 1.760 879,936 +0.02(+1.15%)
Apr 10, 2018 1.510 1.750 1.483 1.740 2,687,269 +0.26(+17.57%)
Apr 09, 2018 1.550 1.550 1.460 1.480 366,941 -0.04(-2.63%)
Apr 06, 2018 1.480 1.550 1.400 1.520 642,381 +0.03(+2.01%)
Apr 05, 2018 1.430 1.590 1.430 1.490 1,075,951 +0.06(+4.20%)
Apr 04, 2018 1.380 1.450 1.330 1.430 383,573 +0.03(+2.14%)
Apr 03, 2018 1.390 1.460 1.390 1.400 447,700 +0.01(+0.72%)
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.