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 (%)
May 30, 2014 8.288 8.461 8.288 8.350 141,153 +0.10(+1.20%)
May 29, 2014 8.275 8.282 8.146 8.251 82,995 +0.02(+0.23%)
May 28, 2014 8.313 8.319 8.140 8.232 160,495 -0.14(-1.62%)
May 27, 2014 8.356 8.492 8.251 8.368 122,990 +0.05(+0.59%)
May 23, 2014 8.399 8.319 8.319 8.319 189,126 -0.22(-2.53%)
May 22, 2014 8.319 8.621 7.974 8.535 139,460 +0.49(+6.14%)
May 21, 2014 7.985 8.127 7.800 8.041 217,405 +0.12(+1.56%)
May 20, 2014 8.269 8.269 7.825 7.917 211,580 -0.35(-4.26%)
May 19, 2014 8.041 8.282 8.041 8.269 144,223 +0.20(+2.45%)
May 16, 2014 7.942 8.078 7.923 8.072 114,033 +0.14(+1.71%)
May 15, 2014 7.775 7.979 7.646 7.936 250,988 +0.09(+1.18%)
May 14, 2014 8.146 8.177 7.794 7.843 120,442 -0.30(-3.64%)
May 13, 2014 8.325 8.325 8.090 8.140 147,052 -0.17(-2.08%)
May 12, 2014 7.991 8.343 7.957 8.313 215,301 +0.37(+4.67%)
May 09, 2014 7.732 7.991 7.732 7.942 161,661 +0.17(+2.23%)
May 08, 2014 7.596 8.115 7.596 7.769 281,345 +0.26(+3.45%)
May 07, 2014 7.534 7.534 7.139 7.510 177,484 +0.02(+0.25%)
May 06, 2014 7.652 7.652 7.473 7.491 140,313 -0.19(-2.49%)
May 05, 2014 7.726 7.763 7.584 7.683 121,154 -0.08(-1.03%)
May 02, 2014 7.738 7.849 7.658 7.763 127,259 +0.02(+0.24%)
May 01, 2014 7.781 7.781 7.534 7.744 302,564 +0.02(+0.32%)
Apr 30, 2014 7.732 7.774 7.590 7.720 240,596 -0.01(-0.08%)
Apr 29, 2014 7.911 7.933 7.707 7.726 119,290 -0.15(-1.88%)
Apr 28, 2014 7.874 7.985 7.720 7.874 176,488 +0.02(+0.24%)
Apr 25, 2014 7.849 7.911 7.639 7.856 300,342 -0.04(-0.47%)
Apr 24, 2014 7.911 7.998 7.707 7.893 172,866 +0.02(+0.24%)
Apr 23, 2014 8.109 8.109 7.849 7.874 188,825 -0.22(-2.75%)
Apr 22, 2014 7.954 8.232 7.917 8.096 119,776 +0.14(+1.79%)
Apr 21, 2014 7.998 8.035 7.917 7.954 132,257 -0.04(-0.54%)
Apr 17, 2014 7.862 7.998 7.998 7.998 229,607 +0.10(+1.25%)
Apr 16, 2014 7.856 7.979 7.806 7.899 205,329 +0.09(+1.11%)
Apr 15, 2014 7.775 8.053 7.720 7.812 442,518 +0.04(+0.48%)
Apr 14, 2014 7.825 7.842 7.683 7.775 128,650 +0.06(+0.72%)
Apr 11, 2014 7.843 7.942 7.639 7.720 233,711 -0.18(-2.27%)
Apr 10, 2014 8.448 8.473 7.886 7.899 261,728 -0.59(-6.98%)
Apr 09, 2014 8.467 8.553 8.374 8.492 104,256 +0.02(+0.26%)
Apr 08, 2014 8.399 8.560 8.306 8.470 177,471 +0.11(+1.29%)
Apr 07, 2014 8.424 8.504 8.251 8.362 230,414 -0.07(-0.81%)
Apr 04, 2014 8.862 8.868 8.331 8.430 254,848 -0.35(-4.01%)
Apr 03, 2014 9.085 9.085 8.708 8.782 139,834 -0.28(-3.13%)
Apr 02, 2014 8.702 9.085 8.671 9.066 202,666 +0.40(+4.63%)
Apr 01, 2014 8.665 8.935 8.548 8.665 222,998 +0.04(+0.50%)
Mar 31, 2014 8.308 8.788 8.308 8.621 215,385 +0.33(+4.01%)
Mar 28, 2014 8.351 8.505 8.265 8.289 106,104 -0.07(-0.88%)
Mar 27, 2014 8.443 8.671 8.289 8.363 124,092 -0.10(-1.16%)
Mar 26, 2014 8.745 8.751 8.406 8.461 201,689 -0.25(-2.83%)
Mar 25, 2014 8.825 8.929 8.565 8.708 215,177 -0.06(-0.63%)
Mar 24, 2014 8.849 8.880 8.615 8.763 195,659 -0.04(-0.49%)
Mar 21, 2014 8.529 8.997 8.523 8.806 402,707 +0.30(+3.55%)
Mar 20, 2014 8.578 8.646 8.474 8.505 143,899 -0.12(-1.36%)
Mar 19, 2014 8.665 8.701 8.529 8.621 136,226 -0.04(-0.43%)
Mar 18, 2014 8.554 8.763 8.486 8.658 139,526 +0.08(+0.93%)
Mar 17, 2014 8.671 8.769 8.572 8.578 213,144 -0.08(-0.92%)
Mar 14, 2014 8.486 8.822 8.425 8.658 273,784 +0.23(+2.78%)
Mar 13, 2014 9.052 9.052 8.302 8.425 334,199 -0.37(-4.20%)
Mar 12, 2014 8.714 8.861 8.621 8.794 244,407 +0.04(+0.42%)
Mar 11, 2014 8.738 8.843 8.615 8.757 277,988 +0.06(+0.71%)
Mar 10, 2014 8.455 8.726 8.375 8.695 232,644 +0.22(+2.54%)
Mar 07, 2014 8.480 8.628 8.375 8.480 152,583 +0.06(+0.73%)
Mar 06, 2014 8.738 8.738 8.277 8.418 262,058 -0.33(-3.73%)
Mar 05, 2014 8.788 8.880 8.597 8.745 170,562 -0.10(-1.18%)
Mar 04, 2014 8.640 9.095 8.615 8.849 403,157 +0.34(+3.98%)
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.