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, 2018 2.330 2.330 2.330 0 +0.15(+6.88%)
Aug 30, 2018 2.150 2.290 2.130 2.180 520,296 +0.04(+1.87%)
Aug 29, 2018 2.190 2.210 2.120 2.140 472,508 -0.05(-2.28%)
Aug 28, 2018 2.180 2.330 2.180 2.190 690,851 +0.02(+0.92%)
Aug 27, 2018 2.280 2.340 2.130 2.170 953,690 -0.13(-5.65%)
Aug 24, 2018 2.650 2.650 2.250 2.300 1,446,800 -0.35(-13.21%)
Aug 23, 2018 2.850 2.890 2.620 2.650 1,573,996 -0.39(-12.83%)
Aug 22, 2018 2.980 3.150 2.870 3.040 1,467,466 +0.04(+1.33%)
Aug 21, 2018 3.040 3.280 2.990 3.000 1,164,180 +0.01(+0.33%)
Aug 20, 2018 2.680 3.000 2.610 2.990 641,230 +0.37(+14.12%)
Aug 17, 2018 2.650 2.740 2.570 2.620 275,000 -0.02(-0.76%)
Aug 16, 2018 2.750 2.784 2.510 2.640 479,377 -0.07(-2.58%)
Aug 15, 2018 3.060 3.090 2.650 2.710 638,562 -0.33(-10.86%)
Aug 14, 2018 2.940 3.110 2.870 3.040 963,050 +0.14(+4.83%)
Aug 13, 2018 2.680 2.950 2.660 2.900 905,920 +0.25(+9.43%)
Aug 10, 2018 2.440 2.720 2.380 2.650 887,500 +0.21(+8.61%)
Aug 09, 2018 2.250 2.480 2.230 2.440 461,583 +0.20(+8.93%)
Aug 08, 2018 2.170 2.250 2.160 2.240 110,596 +0.05(+2.28%)
Aug 07, 2018 2.170 2.220 2.120 2.190 294,450 -0.01(-0.45%)
Aug 06, 2018 2.240 2.250 2.120 2.200 256,408 -0.04(-1.79%)
Aug 03, 2018 2.250 2.300 2.220 2.240 197,700 -0.01(-0.44%)
Aug 02, 2018 2.190 2.250 2.190 2.250 61,929 +0.05(+2.27%)
Aug 01, 2018 2.210 2.259 2.160 2.200 147,496 -0.01(-0.45%)
Jul 31, 2018 2.290 2.310 2.180 2.210 166,572 -0.08(-3.49%)
Jul 30, 2018 2.170 2.310 2.170 2.290 236,086 +0.12(+5.53%)
Jul 27, 2018 2.220 2.310 2.160 2.170 185,400 -0.04(-1.81%)
Jul 26, 2018 2.230 2.310 2.160 2.210 227,887 +0.00(+0.00%)
Jul 25, 2018 2.320 2.336 2.200 2.210 185,044 -0.11(-4.74%)
Jul 24, 2018 2.370 2.400 2.260 2.320 169,137 -0.02(-0.85%)
Jul 23, 2018 2.450 2.450 2.340 2.340 168,433 -0.10(-4.10%)
Jul 20, 2018 2.460 2.578 2.440 2.440 178,204 -0.02(-0.81%)
Jul 19, 2018 2.550 2.680 2.450 2.460 492,975 -0.11(-4.28%)
Jul 18, 2018 2.230 2.580 2.210 2.570 423,394 +0.33(+14.73%)
Jul 17, 2018 2.150 2.269 2.120 2.240 270,255 +0.10(+4.67%)
Jul 16, 2018 2.130 2.166 2.121 2.140 119,491 -0.02(-0.93%)
Jul 13, 2018 2.110 2.180 2.110 2.160 159,400 +0.06(+2.86%)
Jul 12, 2018 2.100 2.150 2.100 2.100 159,077 -0.01(-0.47%)
Jul 11, 2018 2.160 2.220 2.100 2.110 265,191 -0.08(-3.65%)
Jul 10, 2018 2.200 2.260 2.160 2.190 187,865 -0.03(-1.35%)
Jul 09, 2018 2.100 2.260 2.100 2.220 344,788 +0.12(+5.71%)
Jul 06, 2018 2.130 2.239 2.070 2.100 438,646 -0.05(-2.33%)
Jul 05, 2018 2.160 2.220 2.120 2.150 327,821 -0.02(-0.92%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.08(+3.83%)
Jul 02, 2018 2.430 2.430 2.090 2.090 987,946 -0.36(-14.69%)
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%)
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.