Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2002 3.034 3.034 2.958 2.968 119,432 -0.06(-1.85%)
Oct 30, 2002 3.121 3.121 2.988 3.024 271,920 -0.09(-2.94%)
Oct 29, 2002 3.011 3.115 2.922 3.115 130,254 +0.13(+4.43%)
Oct 28, 2002 2.973 3.049 2.973 2.983 120,219 +0.03(+0.86%)
Oct 25, 2002 2.963 3.176 2.953 2.958 242,800 -0.09(-3.00%)
Oct 24, 2002 3.021 3.049 2.856 3.049 867,115 +0.08(+2.74%)
Oct 23, 2002 3.049 3.049 2.805 2.968 388,112 -0.07(-2.34%)
Oct 22, 2002 3.072 3.075 2.999 3.039 114,513 +0.03(+0.84%)
Oct 21, 2002 3.049 3.176 2.994 3.014 314,223 -0.06(-1.82%)
Oct 18, 2002 3.176 3.176 3.049 3.070 103,298 -0.11(-3.36%)
Oct 17, 2002 3.085 3.273 3.085 3.176 150,591 +0.10(+3.14%)
Oct 16, 2002 3.141 3.202 3.049 3.080 98,182 -0.05(-1.46%)
Oct 15, 2002 2.948 3.136 2.877 3.126 741,779 +0.20(+6.96%)
Oct 14, 2002 2.821 2.922 2.780 2.922 85,983 +0.14(+4.93%)
Oct 11, 2002 2.796 3.004 2.744 2.785 167,244 +0.01(+0.37%)
Oct 10, 2002 2.755 2.821 2.729 2.775 197,348 -0.03(-0.91%)
Oct 09, 2002 2.882 2.958 2.800 2.800 128,089 -0.12(-4.01%)
Oct 08, 2002 2.826 2.973 2.826 2.917 133,599 +0.11(+3.99%)
Oct 07, 2002 2.922 3.024 2.795 2.805 87,951 -0.08(-2.85%)
Oct 04, 2002 3.004 3.024 2.887 2.888 557,613 -0.11(-3.70%)
Oct 03, 2002 3.014 3.049 2.963 2.999 648,319 -0.01(-0.17%)
Oct 02, 2002 3.039 3.044 2.953 3.004 167,441 +0.03(+1.03%)
Oct 01, 2002 2.927 3.044 2.922 2.973 211,094 +0.01(+0.17%)
Sep 30, 2002 3.095 3.197 2.927 2.968 258,540 -0.13(-4.11%)
Sep 27, 2002 3.240 3.278 3.085 3.095 143,633 -0.20(-6.16%)
Sep 26, 2002 3.298 3.304 3.141 3.298 132,221 +0.07(+2.20%)
Sep 25, 2002 3.151 3.248 3.115 3.227 192,626 +0.07(+2.25%)
Sep 24, 2002 3.222 3.237 3.136 3.156 440,739 -0.08(-2.36%)
Sep 23, 2002 3.492 3.517 3.227 3.232 204,825 -0.25(-7.15%)
Sep 20, 2002 3.481 3.629 3.456 3.481 400,797 -0.17(-4.73%)
Sep 19, 2002 3.634 3.781 3.568 3.654 158,587 -0.03(-0.83%)
Sep 18, 2002 3.563 3.751 3.563 3.685 151,700 +0.13(+3.57%)
Sep 17, 2002 3.746 3.812 3.532 3.558 214,270 -0.18(-4.89%)
Sep 16, 2002 3.858 3.858 3.695 3.741 253,332 -0.17(-4.42%)
Sep 13, 2002 3.812 3.917 3.736 3.913 155,795 +0.13(+3.36%)
Sep 12, 2002 3.766 3.893 3.756 3.786 154,002 +0.02(+0.40%)
Sep 11, 2002 3.939 4.447 3.766 3.771 140,879 -0.09(-2.37%)
Sep 10, 2002 3.913 3.913 3.791 3.863 144,273 -0.08(-1.94%)
Sep 09, 2002 4.040 4.091 3.685 3.939 86,180 -0.10(-2.39%)
Sep 06, 2002 3.883 4.320 3.883 4.035 72,574 +0.27(+7.15%)
Sep 05, 2002 3.807 3.903 3.761 3.766 322,880 -0.12(-3.01%)
Sep 04, 2002 3.710 4.015 3.710 3.883 76,245 +0.13(+3.38%)
Sep 03, 2002 3.639 3.893 3.634 3.756 119,038 +0.12(+3.36%)
Aug 30, 2002 3.797 3.903 3.608 3.634 84,999 -0.16(-4.28%)
Aug 29, 2002 3.746 3.873 3.741 3.797 84,901 +0.06(+1.49%)
Aug 28, 2002 3.761 4.086 3.720 3.741 105,891 -0.07(-1.87%)
Aug 27, 2002 3.781 4.056 3.202 3.812 292,776 +0.03(+0.81%)
Aug 26, 2002 3.710 3.837 3.608 3.781 79,687 +0.15(+4.06%)
Aug 23, 2002 3.664 3.685 3.583 3.634 145,798 -0.03(-0.69%)
Aug 22, 2002 3.558 3.705 3.487 3.659 575,936 +0.05(+1.41%)
Aug 21, 2002 3.507 3.608 3.334 3.608 471,040 +0.23(+6.93%)
Aug 20, 2002 3.431 3.431 3.309 3.375 223,321 +0.11(+3.27%)
Aug 16, 2002 3.253 3.278 3.197 3.268 154,947 +0.04(+1.26%)
Aug 15, 2002 3.253 3.349 3.227 3.227 185,004 -0.03(-0.78%)
Aug 14, 2002 3.293 3.293 3.151 3.253 206,399 -0.03(-1.06%)
Aug 13, 2002 3.225 3.304 3.147 3.287 669,963 +0.10(+3.00%)
Aug 12, 2002 3.100 3.288 3.080 3.192 230,736 -0.62(-16.27%)
Aug 07, 2002 3.822 3.913 3.761 3.812 253,761 -0.01(-0.13%)
Aug 06, 2002 3.766 4.015 3.695 3.817 577,626 +0.06(+1.49%)
Aug 05, 2002 3.858 3.990 3.761 3.761 212,499 +0.24(+6.94%)
Aug 02, 2002 3.913 3.924 3.517 3.517 280,257 -0.37(-9.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.