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 (%)
Aug 31, 2011 3.874 3.906 3.767 3.794 374,602 -0.05(-1.39%)
Aug 30, 2011 3.735 3.880 3.622 3.847 248,494 +0.09(+2.28%)
Aug 29, 2011 3.697 3.762 3.644 3.762 266,029 +0.12(+3.39%)
Aug 26, 2011 3.472 3.660 3.403 3.638 388,238 +0.14(+4.14%)
Aug 25, 2011 3.719 3.719 3.467 3.494 409,936 -0.18(-4.96%)
Aug 24, 2011 3.542 3.713 3.483 3.676 417,182 +0.12(+3.31%)
Aug 23, 2011 3.360 3.580 3.322 3.558 445,884 +0.20(+6.07%)
Aug 22, 2011 3.365 3.397 3.279 3.354 450,241 +0.09(+2.62%)
Aug 19, 2011 3.344 3.397 3.221 3.269 481,670 -0.17(-4.84%)
Aug 18, 2011 3.805 3.976 3.403 3.435 533,461 -0.52(-13.08%)
Aug 17, 2011 4.019 4.094 3.885 3.952 315,032 -0.05(-1.14%)
Aug 16, 2011 4.014 4.051 3.944 3.998 366,770 -0.05(-1.19%)
Aug 15, 2011 3.933 4.046 3.869 4.046 240,542 +0.14(+3.57%)
Aug 12, 2011 4.024 4.115 3.858 3.906 252,973 -0.10(-2.41%)
Aug 11, 2011 3.912 4.121 3.821 4.003 560,129 +0.12(+3.18%)
Aug 10, 2011 3.955 4.126 3.869 3.880 376,478 -0.24(-5.85%)
Aug 09, 2011 3.783 4.137 3.306 4.121 1,008,090 +0.43(+11.61%)
Aug 08, 2011 4.030 4.228 3.692 3.692 702,806 -0.49(-11.67%)
Aug 05, 2011 4.635 4.635 4.105 4.180 572,636 -0.55(-11.56%)
Aug 04, 2011 5.021 5.112 4.721 4.726 536,710 -0.36(-7.06%)
Aug 03, 2011 4.978 5.101 4.887 5.085 311,371 +0.10(+2.04%)
Aug 02, 2011 5.064 5.176 4.973 4.983 478,824 -0.12(-2.41%)
Aug 01, 2011 5.160 5.160 5.032 5.107 665,397 +0.02(+0.32%)
Jul 29, 2011 5.037 5.176 4.967 5.091 393,219 -0.01(-0.10%)
Jul 28, 2011 5.075 5.160 5.075 5.096 205,776 +0.03(+0.63%)
Jul 27, 2011 5.069 5.112 5.026 5.064 429,113 -0.05(-0.94%)
Jul 26, 2011 5.209 5.209 5.085 5.112 141,436 -0.08(-1.45%)
Jul 25, 2011 5.219 5.251 5.155 5.187 121,022 -0.09(-1.63%)
Jul 22, 2011 5.289 5.348 5.203 5.273 183,613 -0.04(-0.71%)
Jul 21, 2011 5.278 5.364 5.230 5.310 358,408 +0.04(+0.81%)
Jul 20, 2011 5.332 5.332 5.198 5.267 175,729 -0.07(-1.31%)
Jul 19, 2011 5.225 5.359 5.117 5.337 273,092 +0.15(+2.89%)
Jul 18, 2011 5.225 5.241 5.123 5.187 268,145 -0.05(-1.02%)
Jul 15, 2011 5.343 5.359 5.166 5.241 310,869 -0.08(-1.41%)
Jul 14, 2011 5.418 5.503 5.251 5.316 386,551 -0.10(-1.78%)
Jul 13, 2011 5.353 5.514 5.305 5.412 433,825 +0.09(+1.61%)
Jul 12, 2011 5.166 5.359 5.064 5.326 329,728 +0.12(+2.37%)
Jul 11, 2011 5.257 5.310 5.134 5.203 245,111 -0.17(-3.09%)
Jul 08, 2011 5.348 5.375 5.241 5.369 141,977 -0.08(-1.47%)
Jul 07, 2011 5.278 5.450 5.278 5.450 316,365 +0.21(+4.09%)
Jul 06, 2011 5.380 5.412 5.201 5.235 197,701 -0.12(-2.30%)
Jul 05, 2011 5.262 5.380 5.235 5.359 274,051 +0.15(+2.88%)
Jul 01, 2011 5.144 5.251 5.134 5.209 172,500 +0.04(+0.83%)
Jun 30, 2011 5.096 5.176 5.070 5.166 229,457 +0.08(+1.47%)
Jun 29, 2011 5.107 5.134 5.048 5.091 170,069 -0.01(-0.21%)
Jun 28, 2011 5.059 5.112 4.987 5.101 204,654 +0.05(+1.06%)
Jun 27, 2011 4.973 5.085 4.898 5.048 177,645 +0.09(+1.73%)
Jun 24, 2011 4.951 4.994 4.817 4.962 919,671 +0.03(+0.54%)
Jun 23, 2011 4.742 4.962 4.732 4.935 245,447 +0.14(+3.02%)
Jun 22, 2011 4.957 4.957 4.791 4.791 183,703 -0.21(-4.28%)
Jun 21, 2011 4.957 5.016 4.903 5.005 194,250 +0.07(+1.41%)
Jun 20, 2011 4.876 4.951 4.705 4.935 334,534 +0.21(+4.42%)
Jun 17, 2011 4.930 5.048 4.716 4.726 643,451 -0.16(-3.34%)
Jun 16, 2011 4.903 5.026 4.737 4.890 464,103 -0.04(-0.80%)
Jun 15, 2011 4.405 5.316 4.346 4.929 1,906,797 +0.48(+10.70%)
Jun 14, 2011 4.421 4.512 4.335 4.453 270,306 +0.08(+1.84%)
Jun 13, 2011 4.442 4.474 4.314 4.373 316,979 -0.05(-1.09%)
Jun 10, 2011 4.608 4.608 4.394 4.421 264,370 -0.21(-4.62%)
Jun 09, 2011 4.608 4.732 4.582 4.635 137,185 +0.04(+0.82%)
Jun 08, 2011 4.667 4.732 4.566 4.598 173,013 -0.10(-2.05%)
Jun 07, 2011 4.673 4.812 4.673 4.694 170,671 +0.05(+1.15%)
Jun 06, 2011 4.807 4.898 4.635 4.641 288,208 -0.13(-2.81%)
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.