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, 2014 7.209 7.209 7.147 7.172 199,396 -0.04(-0.52%)
Sep 29, 2014 7.172 7.271 7.172 7.209 64,530 -0.06(-0.85%)
Sep 26, 2014 7.265 7.339 7.203 7.271 129,970 +0.01(+0.17%)
Sep 25, 2014 7.346 7.352 7.209 7.259 113,741 -0.08(-1.10%)
Sep 24, 2014 7.290 7.420 7.277 7.339 129,937 +0.09(+1.29%)
Sep 23, 2014 7.277 7.352 7.197 7.246 296,496 -0.08(-1.10%)
Sep 22, 2014 7.296 7.358 7.234 7.327 107,065 -0.02(-0.34%)
Sep 19, 2014 7.637 7.749 7.315 7.352 315,136 -0.26(-3.43%)
Sep 18, 2014 7.594 7.637 7.532 7.613 73,734 +0.04(+0.57%)
Sep 17, 2014 7.507 7.687 7.482 7.569 83,091 +0.04(+0.58%)
Sep 16, 2014 7.457 7.606 7.395 7.526 91,851 +0.05(+0.66%)
Sep 15, 2014 7.544 7.563 7.418 7.476 92,158 -0.07(-0.91%)
Sep 12, 2014 7.625 7.625 7.507 7.544 114,117 -0.06(-0.74%)
Sep 11, 2014 7.575 7.706 7.488 7.600 221,578 -0.04(-0.49%)
Sep 10, 2014 7.582 7.656 7.544 7.637 83,169 +0.08(+1.07%)
Sep 09, 2014 7.724 7.724 7.557 7.557 100,630 -0.17(-2.17%)
Sep 08, 2014 7.687 7.743 7.680 7.724 42,281 +0.02(+0.24%)
Sep 05, 2014 7.594 7.724 7.594 7.706 110,801 +0.05(+0.65%)
Sep 04, 2014 7.830 7.904 7.631 7.656 162,266 -0.15(-1.91%)
Sep 03, 2014 7.799 7.824 7.799 7.805 130,548 +0.01(+0.08%)
Sep 02, 2014 7.749 7.830 7.749 7.799 99,282 +0.07(+0.88%)
Aug 29, 2014 7.718 7.731 7.731 7.731 196,158 +0.01(+0.16%)
Aug 28, 2014 7.718 7.768 7.687 7.718 236,024 -0.04(-0.48%)
Aug 27, 2014 7.824 7.842 7.712 7.755 90,300 -0.06(-0.79%)
Aug 26, 2014 7.911 7.917 7.768 7.817 354,683 -0.09(-1.18%)
Aug 25, 2014 8.041 8.060 7.842 7.911 186,078 -0.11(-1.39%)
Aug 22, 2014 7.960 8.116 7.917 8.022 170,435 +0.02(+0.31%)
Aug 21, 2014 8.010 8.240 7.954 7.998 189,859 -0.48(-5.71%)
Aug 20, 2014 8.550 8.575 8.445 8.482 61,274 -0.14(-1.66%)
Aug 19, 2014 8.556 8.637 8.556 8.625 90,037 +0.10(+1.17%)
Aug 18, 2014 8.320 8.544 8.271 8.525 87,161 +0.27(+3.23%)
Aug 15, 2014 8.395 8.401 8.109 8.258 149,413 -0.04(-0.52%)
Aug 14, 2014 8.240 8.358 8.165 8.302 33,648 +0.07(+0.91%)
Aug 13, 2014 8.227 8.296 8.147 8.227 50,062 +0.00(+0.00%)
Aug 12, 2014 8.445 8.482 8.178 8.227 62,384 -0.22(-2.57%)
Aug 11, 2014 8.277 8.538 8.277 8.445 81,104 +0.22(+2.72%)
Aug 08, 2014 8.097 8.240 8.072 8.221 152,521 +0.11(+1.38%)
Aug 07, 2014 8.339 8.339 8.078 8.109 102,018 -0.19(-2.32%)
Aug 06, 2014 8.078 8.383 8.041 8.302 83,326 +0.16(+1.91%)
Aug 05, 2014 8.016 8.227 7.954 8.147 82,478 +0.09(+1.16%)
Aug 04, 2014 8.016 8.109 7.917 8.053 85,166 +0.11(+1.33%)
Aug 01, 2014 8.091 8.109 7.948 7.948 104,384 -0.11(-1.39%)
Jul 31, 2014 8.153 8.215 8.047 8.060 103,226 -0.19(-2.26%)
Jul 30, 2014 8.240 8.258 8.153 8.246 72,828 +0.09(+1.14%)
Jul 29, 2014 8.308 8.339 8.147 8.153 171,847 -0.15(-1.80%)
Jul 28, 2014 8.271 8.350 8.246 8.302 63,585 +0.02(+0.22%)
Jul 25, 2014 8.302 8.395 8.246 8.283 99,600 -0.10(-1.19%)
Jul 24, 2014 8.438 8.569 8.277 8.383 94,510 -0.05(-0.59%)
Jul 23, 2014 8.333 8.457 8.265 8.432 92,094 +0.14(+1.72%)
Jul 22, 2014 8.296 8.351 8.246 8.289 72,604 +0.07(+0.83%)
Jul 21, 2014 8.289 8.314 8.134 8.221 55,475 -0.14(-1.63%)
Jul 18, 2014 8.202 8.370 8.171 8.358 99,419 +0.13(+1.58%)
Jul 17, 2014 8.227 8.426 8.184 8.227 104,295 -0.03(-0.38%)
Jul 16, 2014 8.451 8.451 8.196 8.258 99,154 -0.15(-1.77%)
Jul 15, 2014 8.569 8.569 8.314 8.407 90,168 -0.14(-1.60%)
Jul 14, 2014 8.476 8.575 8.410 8.544 87,159 +0.12(+1.47%)
Jul 11, 2014 8.532 8.532 8.314 8.420 79,300 -0.15(-1.74%)
Jul 10, 2014 8.513 8.625 8.513 8.569 91,767 -0.11(-1.22%)
Jul 09, 2014 8.693 8.780 8.643 8.674 98,472 -0.02(-0.21%)
Jul 08, 2014 8.668 8.749 8.575 8.693 144,503 +0.05(+0.57%)
Jul 07, 2014 8.786 8.836 8.631 8.643 130,606 -0.19(-2.18%)
Jul 03, 2014 8.755 8.836 8.836 8.836 79,719 +0.10(+1.14%)
Jul 02, 2014 8.736 8.830 8.705 8.736 100,386 -0.02(-0.28%)
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.