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 (%)
Dec 31, 2008 0.5235 0.6099 0.5082 0.5743 704,793 +0.05(+8.65%)
Dec 30, 2008 0.5438 0.5438 0.5082 0.5286 321,084 -0.01(-0.95%)
Dec 29, 2008 0.5540 0.5540 0.5184 0.5336 490,403 +0.01(+0.96%)
Dec 26, 2008 0.5489 0.5489 0.5133 0.5286 274,838 -0.02(-2.80%)
Dec 24, 2008 0.5438 0.5591 0.5235 0.5438 96,413 -0.01(-0.93%)
Dec 23, 2008 0.6099 0.6099 0.5336 0.5489 170,469 -0.06(-9.24%)
Dec 22, 2008 0.5997 0.6099 0.5591 0.6048 415,520 +0.00(+0.00%)
Dec 19, 2008 0.5743 0.6048 0.5032 0.6048 1,309,017 +0.06(+10.19%)
Dec 18, 2008 0.5489 0.5692 0.5235 0.5489 184,482 +0.01(+1.89%)
Dec 17, 2008 0.5133 0.5794 0.5133 0.5387 526,228 +0.04(+7.07%)
Dec 16, 2008 0.5591 0.6048 0.5032 0.5032 746,120 -0.04(-7.48%)
Dec 15, 2008 0.5997 0.6353 0.5387 0.5438 157,786 -0.06(-9.32%)
Dec 12, 2008 0.5845 0.6048 0.5845 0.5997 246,217 +0.01(+1.72%)
Dec 11, 2008 0.6455 0.6760 0.5845 0.5896 248,925 -0.07(-10.08%)
Dec 10, 2008 0.6455 0.6861 0.6455 0.6556 151,740 +0.02(+2.38%)
Dec 09, 2008 0.6963 0.7319 0.6404 0.6404 470,361 -0.06(-8.70%)
Dec 08, 2008 0.6556 0.7014 0.6200 0.7014 544,173 +0.07(+10.40%)
Dec 05, 2008 0.5997 0.6505 0.5997 0.6353 305,906 +0.03(+5.04%)
Dec 04, 2008 0.5845 0.6709 0.5743 0.6048 189,610 +0.02(+2.59%)
Dec 03, 2008 0.6048 0.6251 0.5692 0.5896 235,232 -0.03(-4.13%)
Dec 02, 2008 0.6912 0.6963 0.5845 0.6150 253,187 -0.06(-9.02%)
Dec 01, 2008 0.7624 0.7929 0.6404 0.6760 415,038 -0.12(-14.74%)
Nov 28, 2008 0.7624 0.8741 0.7217 0.7929 65,386 +0.02(+1.96%)
Nov 26, 2008 0.6760 0.7776 0.6760 0.7776 203,121 +0.08(+10.87%)
Nov 25, 2008 0.6658 0.7268 0.6353 0.7014 183,162 +0.04(+6.15%)
Nov 24, 2008 0.6353 0.7115 0.6099 0.6607 138,417 +0.07(+11.11%)
Nov 21, 2008 0.5845 0.7014 0.5235 0.5946 442,596 +0.04(+7.34%)
Nov 20, 2008 0.6353 0.7115 0.5489 0.5540 298,331 -0.11(-16.79%)
Nov 19, 2008 0.7674 0.7827 0.6658 0.6658 307,301 -0.11(-14.38%)
Nov 18, 2008 0.8437 0.8538 0.7217 0.7776 548,275 -0.06(-7.27%)
Nov 17, 2008 0.9352 0.9860 0.8386 0.8386 80,956 -0.10(-10.33%)
Nov 14, 2008 1.098 1.098 0.9352 0.9352 172,456 -0.19(-16.74%)
Nov 13, 2008 0.9504 1.128 0.9402 1.123 235,220 +0.18(+18.82%)
Nov 12, 2008 0.9657 1.022 0.9402 0.9453 315,565 -0.04(-3.63%)
Nov 11, 2008 0.9657 1.022 0.9504 0.9809 465,469 +0.01(+1.05%)
Nov 10, 2008 1.032 1.047 0.9657 0.9707 622,129 -0.03(-3.05%)
Nov 07, 2008 1.016 1.103 1.001 1.001 195,347 +0.00(+0.00%)
Nov 06, 2008 0.9911 1.072 0.9860 1.001 90,640 +0.01(+0.51%)
Nov 05, 2008 0.9911 1.088 0.9707 0.9961 131,554 -0.01(-1.01%)
Nov 04, 2008 1.032 1.047 0.9860 1.006 184,746 -0.02(-1.49%)
Nov 03, 2008 1.113 1.149 0.9860 1.022 162,949 -0.07(-6.51%)
Oct 31, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
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.