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 (%)
Jul 30, 2004 9.377 9.377 9.047 9.219 426,375 -0.15(-1.63%)
Jul 29, 2004 8.996 9.448 8.925 9.372 677,439 +0.32(+3.54%)
Jul 28, 2004 9.011 9.164 8.716 9.052 427,162 +0.11(+1.25%)
Jul 27, 2004 8.716 9.148 8.589 8.940 535,576 +0.31(+3.59%)
Jul 26, 2004 8.711 8.721 8.523 8.630 380,727 +0.01(+0.12%)
Jul 23, 2004 8.772 8.772 8.528 8.620 204,038 -0.01(-0.06%)
Jul 22, 2004 8.640 8.752 8.386 8.625 548,563 +0.06(+0.71%)
Jul 21, 2004 9.031 9.031 8.564 8.564 535,970 -0.32(-3.60%)
Jul 20, 2004 8.702 9.047 8.686 8.884 512,162 +0.18(+2.10%)
Jul 19, 2004 8.650 8.813 8.574 8.701 545,611 +0.13(+1.48%)
Jul 16, 2004 8.676 8.716 8.482 8.574 830,518 -0.12(-1.34%)
Jul 15, 2004 8.543 8.737 8.543 8.691 534,986 +0.14(+1.60%)
Jul 14, 2004 8.233 8.808 7.979 8.554 905,679 -0.20(-2.26%)
Jul 13, 2004 8.798 8.930 8.742 8.752 491,109 +0.09(+1.06%)
Jul 12, 2004 8.462 8.925 8.259 8.660 1,097,126 +0.35(+4.16%)
Jul 09, 2004 8.000 8.482 7.893 8.315 761,259 +0.30(+3.81%)
Jul 08, 2004 8.742 8.742 7.786 8.010 1,019,012 -0.79(-8.95%)
Jul 07, 2004 8.838 8.970 8.645 8.798 1,640,966 +0.19(+2.24%)
Jul 06, 2004 8.305 9.021 8.066 8.604 1,839,692 +0.55(+6.81%)
Jul 02, 2004 8.330 8.330 8.015 8.056 690,229 -0.14(-1.74%)
Jul 01, 2004 8.305 8.498 8.178 8.198 856,490 -0.07(-0.80%)
Jun 30, 2004 8.137 8.335 8.061 8.264 669,963 -0.01(-0.06%)
Jun 29, 2004 8.284 8.381 8.005 8.269 565,680 +0.00(+0.00%)
Jun 28, 2004 8.157 8.381 8.091 8.269 502,718 +0.11(+1.37%)
Jun 25, 2004 8.005 8.172 7.847 8.157 2,189,333 +0.22(+2.82%)
Jun 24, 2004 7.903 8.045 7.740 7.934 1,722,228 +0.09(+1.17%)
Jun 23, 2004 7.491 7.888 7.461 7.842 585,160 +0.34(+4.54%)
Jun 22, 2004 7.547 7.547 7.380 7.502 297,695 +0.03(+0.34%)
Jun 21, 2004 7.395 7.547 7.242 7.476 360,461 +0.08(+1.10%)
Jun 18, 2004 7.471 7.547 7.375 7.395 1,087,878 -0.11(-1.49%)
Jun 17, 2004 7.476 7.563 7.369 7.507 485,796 +0.13(+1.72%)
Jun 16, 2004 7.288 7.542 7.217 7.380 560,171 +0.19(+2.61%)
Jun 15, 2004 7.019 7.314 7.019 7.192 359,084 +0.13(+1.87%)
Jun 14, 2004 7.395 7.395 7.029 7.059 355,346 -0.28(-3.88%)
Jun 10, 2004 7.329 7.476 7.115 7.344 443,690 +0.09(+1.26%)
Jun 09, 2004 7.420 7.552 7.141 7.253 449,396 -0.24(-3.25%)
Jun 08, 2004 7.522 7.532 7.420 7.497 450,577 +0.03(+0.34%)
Jun 07, 2004 7.568 7.573 7.466 7.471 485,009 -0.08(-1.01%)
Jun 04, 2004 7.578 7.578 7.436 7.547 407,290 +0.05(+0.61%)
Jun 03, 2004 7.497 7.598 7.268 7.502 489,732 +0.06(+0.75%)
Jun 02, 2004 7.751 7.776 7.227 7.446 600,310 -0.15(-2.01%)
Jun 01, 2004 7.344 7.725 7.268 7.598 1,245,481 +0.26(+3.53%)
May 28, 2004 7.308 7.344 7.253 7.339 294,744 +0.07(+0.98%)
May 27, 2004 7.212 7.293 7.197 7.268 379,153 +0.08(+1.13%)
May 26, 2004 7.319 7.364 7.115 7.186 216,237 -0.01(-0.14%)
May 25, 2004 6.988 7.293 6.988 7.197 415,160 +0.16(+2.24%)
May 24, 2004 7.242 7.324 7.019 7.039 303,205 -0.16(-2.19%)
May 21, 2004 6.953 7.197 6.871 7.197 575,715 +0.24(+3.51%)
May 20, 2004 6.912 7.024 6.826 6.953 424,998 -0.01(-0.07%)
May 19, 2004 7.004 7.014 6.897 6.958 395,484 +0.03(+0.44%)
May 18, 2004 6.912 6.937 6.800 6.927 261,295 +0.12(+1.79%)
May 17, 2004 6.932 7.064 6.800 6.805 242,209 -0.23(-3.32%)
May 14, 2004 6.988 7.110 6.927 7.039 239,455 -0.03(-0.36%)
May 13, 2004 6.973 7.156 6.754 7.064 440,739 -0.04(-0.57%)
May 12, 2004 7.070 7.115 6.953 7.105 420,866 +0.08(+1.08%)
May 11, 2004 6.851 7.110 6.851 7.029 706,560 +0.18(+2.60%)
May 10, 2004 6.861 6.917 6.775 6.851 401,387 -0.03(-0.37%)
May 07, 2004 6.841 7.014 6.734 6.876 459,037 -0.12(-1.67%)
May 06, 2004 6.937 7.156 6.810 6.993 977,890 +0.23(+3.46%)
May 05, 2004 6.790 6.790 6.607 6.760 437,787 +0.02(+0.23%)
May 04, 2004 6.556 6.754 6.526 6.744 459,037 +0.15(+2.31%)
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.