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 (%)
Sep 30, 2004 7.568 7.928 7.547 7.735 601,884 -0.01(-0.13%)
Sep 29, 2004 7.842 8.005 7.613 7.746 764,210 -0.16(-1.99%)
Sep 28, 2004 7.446 8.015 7.222 7.903 876,756 +0.56(+7.69%)
Sep 27, 2004 7.547 7.659 7.329 7.339 258,540 -0.28(-3.73%)
Sep 24, 2004 7.410 7.730 7.410 7.624 350,820 +0.19(+2.60%)
Sep 23, 2004 7.557 7.618 7.430 7.430 208,170 -0.06(-0.75%)
Sep 22, 2004 7.644 7.781 7.456 7.486 448,806 -0.29(-3.79%)
Sep 21, 2004 7.436 7.791 7.298 7.781 534,199 +0.40(+5.44%)
Sep 20, 2004 7.253 7.456 6.968 7.380 779,360 +0.09(+1.26%)
Sep 17, 2004 7.685 7.735 7.268 7.288 898,006 -0.36(-4.65%)
Sep 16, 2004 7.588 7.700 7.573 7.644 723,874 +0.06(+0.74%)
Sep 15, 2004 7.807 7.857 7.522 7.588 888,365 -0.15(-1.97%)
Sep 14, 2004 8.056 8.147 7.664 7.740 1,105,783 -0.45(-5.46%)
Sep 13, 2004 8.132 8.233 8.040 8.188 372,660 +0.11(+1.32%)
Sep 10, 2004 7.954 8.081 7.908 8.081 246,932 +0.09(+1.15%)
Sep 09, 2004 8.091 8.167 7.928 7.989 748,666 -0.02(-0.25%)
Sep 08, 2004 8.203 8.233 7.995 8.010 395,091 -0.15(-1.81%)
Sep 07, 2004 8.111 8.198 7.979 8.157 353,968 +0.05(+0.63%)
Sep 03, 2004 8.213 8.233 8.010 8.106 376,792 -0.03(-0.31%)
Sep 02, 2004 7.776 8.167 7.466 8.132 1,666,348 +0.08(+1.01%)
Sep 01, 2004 8.335 8.615 7.857 8.050 1,417,645 -0.26(-3.12%)
Aug 31, 2004 8.345 8.376 8.203 8.310 807,890 -0.03(-0.30%)
Aug 30, 2004 8.869 8.869 8.284 8.335 642,613 -0.54(-6.07%)
Aug 27, 2004 9.194 9.199 8.838 8.874 337,834 -0.29(-3.22%)
Aug 26, 2004 9.042 9.240 8.986 9.169 236,700 +0.12(+1.35%)
Aug 25, 2004 9.118 9.148 8.843 9.047 265,033 -0.10(-1.11%)
Aug 24, 2004 9.174 9.250 9.036 9.148 363,806 +0.11(+1.24%)
Aug 23, 2004 9.047 9.250 8.935 9.036 935,193 +0.10(+1.14%)
Aug 20, 2004 8.823 9.123 8.564 8.935 1,154,776 -0.56(-5.89%)
Aug 19, 2004 9.499 9.636 9.148 9.494 728,203 +0.02(+0.16%)
Aug 18, 2004 9.123 9.570 8.975 9.479 687,671 +0.50(+5.61%)
Aug 17, 2004 8.930 9.072 8.848 8.975 572,370 +0.09(+0.97%)
Aug 16, 2004 8.721 8.894 8.549 8.889 467,498 +0.23(+2.64%)
Aug 13, 2004 8.503 8.747 8.467 8.660 406,503 +0.12(+1.37%)
Aug 12, 2004 8.848 8.914 8.503 8.543 276,839 -0.41(-4.60%)
Aug 11, 2004 8.859 9.021 8.604 8.955 378,366 +0.02(+0.23%)
Aug 10, 2004 8.625 9.021 8.467 8.935 785,853 +0.42(+4.96%)
Aug 09, 2004 8.132 8.615 8.010 8.513 406,503 +0.33(+3.97%)
Aug 06, 2004 8.564 8.574 8.005 8.188 536,363 -0.50(-5.79%)
Aug 05, 2004 8.818 9.174 8.615 8.691 824,812 -0.16(-1.84%)
Aug 04, 2004 9.031 9.031 8.671 8.853 1,302,345 -0.20(-2.24%)
Aug 03, 2004 9.275 9.321 9.052 9.057 221,353 -0.24(-2.62%)
Aug 02, 2004 9.103 9.402 8.955 9.301 376,989 +0.08(+0.88%)
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%)
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.