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 (%)
Feb 27, 2015 10.29 10.29 10.18 10.33 620,921 -0.01(-0.12%)
Feb 26, 2015 10.25 10.46 10.15 10.34 374,248 +0.06(+0.55%)
Feb 25, 2015 10.12 10.28 9.989 10.28 339,577 +0.13(+1.24%)
Feb 24, 2015 10.16 10.21 10.03 10.16 326,328 +0.04(+0.44%)
Feb 23, 2015 10.16 10.23 10.04 10.11 307,941 -0.06(-0.62%)
Feb 20, 2015 10.12 10.20 10.05 10.18 360,831 +0.09(+0.87%)
Feb 19, 2015 10.15 10.21 10.05 10.09 277,553 -0.05(-0.50%)
Feb 18, 2015 9.957 10.15 9.882 10.14 395,841 +0.13(+1.26%)
Feb 17, 2015 9.919 10.02 9.750 10.01 526,315 +0.08(+0.76%)
Feb 13, 2015 9.863 9.938 9.938 9.938 643,730 +0.07(+0.70%)
Feb 12, 2015 9.913 9.995 9.819 9.869 958,222 -0.02(-0.19%)
Feb 11, 2015 9.599 9.989 9.599 9.888 1,831,186 +0.12(+1.22%)
Feb 10, 2015 9.951 9.951 9.706 9.769 1,212,306 +0.06(+0.58%)
Feb 09, 2015 9.876 10.19 9.706 9.712 1,246,562 -0.03(-0.26%)
Feb 06, 2015 10.07 10.08 9.731 9.737 761,795 -0.16(-1.65%)
Feb 05, 2015 9.932 10.40 9.737 9.901 1,861,061 +0.98(+10.99%)
Feb 04, 2015 8.701 9.034 8.701 8.921 132,760 +0.22(+2.53%)
Feb 03, 2015 8.632 8.764 8.569 8.701 259,650 +0.09(+1.09%)
Feb 02, 2015 8.688 8.688 8.449 8.607 106,815 -0.04(-0.44%)
Jan 30, 2015 9.021 9.178 8.619 8.644 137,739 -0.48(-5.23%)
Jan 29, 2015 9.128 9.216 9.034 9.122 111,869 -0.02(-0.21%)
Jan 28, 2015 9.291 9.379 9.059 9.140 104,978 -0.13(-1.42%)
Jan 27, 2015 9.172 9.360 9.090 9.272 80,458 +0.04(+0.41%)
Jan 26, 2015 9.254 9.304 9.090 9.235 98,242 -0.06(-0.61%)
Jan 23, 2015 9.298 9.316 9.071 9.291 102,035 +0.01(+0.14%)
Jan 22, 2015 9.021 9.285 8.914 9.279 156,771 +0.30(+3.36%)
Jan 21, 2015 9.053 9.065 8.952 8.977 91,312 -0.09(-0.97%)
Jan 20, 2015 9.455 9.461 9.040 9.065 121,726 -0.41(-4.37%)
Jan 16, 2015 9.304 9.618 9.272 9.480 203,356 +0.14(+1.55%)
Jan 15, 2015 9.524 9.524 9.142 9.335 178,041 -0.15(-1.59%)
Jan 14, 2015 9.429 9.536 9.360 9.486 139,110 -0.01(-0.07%)
Jan 13, 2015 9.360 9.706 9.310 9.492 280,751 +0.22(+2.37%)
Jan 12, 2015 9.015 9.310 8.977 9.272 178,687 +0.30(+3.36%)
Jan 09, 2015 9.027 9.080 8.921 8.971 112,215 -0.10(-1.11%)
Jan 08, 2015 9.266 9.266 8.889 9.071 367,545 +0.10(+1.12%)
Jan 07, 2015 8.764 8.983 8.751 8.971 135,154 +0.27(+3.10%)
Jan 06, 2015 9.009 9.065 8.613 8.701 146,451 -0.40(-4.35%)
Jan 05, 2015 8.952 9.119 8.858 9.097 146,741 +0.11(+1.19%)
Jan 02, 2015 9.235 9.266 8.864 8.990 91,588 -0.19(-2.12%)
Dec 31, 2014 8.971 9.184 9.184 9.184 143,104 +0.21(+2.31%)
Dec 30, 2014 9.090 9.235 8.921 8.977 419,321 -0.15(-1.62%)
Dec 29, 2014 9.250 9.306 9.094 9.125 243,605 -0.17(-1.88%)
Dec 26, 2014 9.225 9.300 9.219 9.300 50,058 +0.13(+1.43%)
Dec 24, 2014 9.225 9.169 9.169 9.169 47,681 -0.03(-0.27%)
Dec 23, 2014 9.187 9.287 9.181 9.194 139,321 +0.04(+0.48%)
Dec 22, 2014 9.075 9.219 9.056 9.150 107,759 +0.06(+0.69%)
Dec 19, 2014 9.244 9.244 8.869 9.087 496,841 -0.18(-1.96%)
Dec 18, 2014 9.312 9.312 9.037 9.269 252,037 +0.03(+0.27%)
Dec 17, 2014 9.050 9.250 8.881 9.244 266,033 +0.26(+2.92%)
Dec 16, 2014 9.044 9.144 8.906 8.981 172,357 -0.06(-0.62%)
Dec 15, 2014 9.062 9.140 8.987 9.037 205,841 -0.03(-0.28%)
Dec 12, 2014 8.981 9.175 8.944 9.062 148,745 +0.01(+0.07%)
Dec 11, 2014 8.956 9.287 8.906 9.056 135,182 +0.18(+1.97%)
Dec 10, 2014 8.694 9.000 8.694 8.881 225,910 +0.13(+1.50%)
Dec 09, 2014 8.625 8.906 8.625 8.750 282,051 +0.09(+1.01%)
Dec 08, 2014 8.687 8.844 8.637 8.662 87,894 -0.08(-0.93%)
Dec 05, 2014 8.756 8.862 8.719 8.744 173,938 -0.04(-0.43%)
Dec 04, 2014 8.994 9.030 8.719 8.781 80,981 -0.19(-2.09%)
Dec 03, 2014 8.894 9.056 8.794 8.969 91,387 +0.10(+1.13%)
Dec 02, 2014 8.644 8.919 8.644 8.869 103,309 +0.21(+2.45%)
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.