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 28, 2020 0.8760 0.8825 0.8760 0.8825 662,800 +0.00(+0.23%)
Feb 27, 2020 0.8810 0.8860 0.8781 0.8805 302,303 -0.01(-0.68%)
Feb 26, 2020 0.8812 0.8950 0.8810 0.8865 214,502 +0.00(+0.12%)
Feb 25, 2020 0.8800 0.8979 0.8800 0.8854 732,430 +0.00(+0.33%)
Feb 24, 2020 0.8812 0.8830 0.8800 0.8825 156,039 +0.00(+0.00%)
Feb 21, 2020 0.8812 0.8850 0.8812 0.8825 152,800 +0.00(+0.10%)
Feb 20, 2020 0.8820 0.8835 0.8800 0.8816 308,693 -0.00(-0.05%)
Feb 19, 2020 0.8850 0.8850 0.8812 0.8820 118,897 +0.00(+0.02%)
Feb 18, 2020 0.8810 0.8826 0.8810 0.8818 118,326 -0.00(-0.14%)
Feb 14, 2020 0.8810 0.8865 0.8810 0.8830 138,800 +0.00(+0.00%)
Feb 13, 2020 0.8848 0.8849 0.8800 0.8830 392,566 -0.00(-0.02%)
Feb 12, 2020 0.8880 0.8880 0.8802 0.8832 296,776 -0.00(-0.54%)
Feb 11, 2020 0.8880 0.8885 0.8830 0.8880 267,733 -0.00(-0.05%)
Feb 10, 2020 0.8880 0.8884 0.8800 0.8884 1,131,281 +0.00(+0.16%)
Feb 07, 2020 0.8880 0.8883 0.8870 0.8870 100,200 -0.00(-0.11%)
Feb 06, 2020 0.8870 0.8884 0.8840 0.8880 214,775 +0.00(+0.06%)
Feb 05, 2020 0.8825 0.8890 0.8825 0.8875 761,540 +0.01(+0.85%)
Feb 04, 2020 0.8800 0.8900 0.8800 0.8800 337,928 -0.00(-0.02%)
Feb 03, 2020 0.8800 0.8875 0.8750 0.8802 1,646,044 +0.01(+0.58%)
Jan 31, 2020 0.8500 0.8900 0.8500 0.8751 5,245,400 +0.22(+34.61%)
Jan 30, 2020 0.6300 0.6700 0.6100 0.6501 70,379 +0.01(+1.59%)
Jan 29, 2020 0.6590 0.6868 0.6250 0.6399 44,189 +0.00(+0.28%)
Jan 28, 2020 0.6511 0.6900 0.6209 0.6381 55,550 -0.01(-1.83%)
Jan 27, 2020 0.6600 0.6700 0.6500 0.6500 56,227 -0.01(-1.81%)
Jan 24, 2020 0.6709 0.6770 0.6620 0.6620 84,800 -0.01(-1.52%)
Jan 23, 2020 0.6709 0.6892 0.6651 0.6722 90,547 -0.01(-1.15%)
Jan 22, 2020 0.6944 0.6944 0.6709 0.6800 43,700 -0.02(-2.76%)
Jan 21, 2020 0.7000 0.7000 0.6720 0.6993 113,493 +0.01(+1.35%)
Jan 17, 2020 0.6798 0.6907 0.6665 0.6900 47,900 +0.01(+1.47%)
Jan 16, 2020 0.6700 0.6900 0.6700 0.6800 51,468 +0.01(+2.24%)
Jan 15, 2020 0.6815 0.7032 0.6650 0.6651 60,259 -0.02(-2.92%)
Jan 14, 2020 0.6930 0.7000 0.6610 0.6851 147,520 -0.02(-3.08%)
Jan 13, 2020 0.7100 0.7250 0.6900 0.7069 56,830 -0.02(-3.16%)
Jan 10, 2020 0.6870 0.7489 0.6870 0.7300 379,500 +0.06(+8.41%)
Jan 09, 2020 0.6500 0.7000 0.6500 0.6734 135,418 +0.00(+0.03%)
Jan 08, 2020 0.6950 0.6950 0.6720 0.6732 50,017 -0.03(-3.83%)
Jan 07, 2020 0.6691 0.7000 0.6527 0.7000 162,649 +0.03(+4.65%)
Jan 06, 2020 0.6600 0.6800 0.6400 0.6689 371,413 +0.01(+1.35%)
Jan 03, 2020 0.6700 0.6700 0.6600 0.6600 63,600 -0.01(-1.35%)
Jan 02, 2020 0.6535 0.6700 0.6535 0.6690 65,719 -0.00(-0.03%)
Dec 31, 2019 0.6600 0.6900 0.6329 0.6692 368,700 -0.01(-0.86%)
Dec 30, 2019 0.6900 0.7100 0.6000 0.6750 810,541 -0.01(-2.17%)
Dec 27, 2019 0.7000 0.7035 0.6900 0.6900 75,200 -0.01(-1.43%)
Dec 26, 2019 0.7000 0.7000 0.6900 0.7000 114,059 +0.01(+2.19%)
Dec 24, 2019 0.6930 0.7000 0.6850 0.6850 33,000 -0.00(-0.72%)
Dec 23, 2019 0.6800 0.7023 0.6800 0.6900 142,625 +0.00(+0.00%)
Dec 20, 2019 0.7100 0.7200 0.6700 0.6900 204,100 -0.03(-3.89%)
Dec 19, 2019 0.6800 0.7186 0.6800 0.7179 61,622 +0.02(+2.92%)
Dec 18, 2019 0.7087 0.7100 0.6700 0.6975 81,466 -0.00(-0.34%)
Dec 17, 2019 0.7000 0.7200 0.6900 0.6999 111,655 -0.00(-0.28%)
Dec 16, 2019 0.7180 0.7191 0.7000 0.7019 92,263 -0.01(-1.15%)
Dec 13, 2019 0.7100 0.7150 0.6950 0.7101 167,000 +0.00(+0.04%)
Dec 12, 2019 0.7100 0.7145 0.7063 0.7098 70,778 -0.01(-0.71%)
Dec 11, 2019 0.7211 0.7400 0.7106 0.7149 134,763 -0.01(-1.91%)
Dec 10, 2019 0.7500 0.7572 0.7132 0.7288 97,651 -0.01(-1.51%)
Dec 09, 2019 0.7450 0.7560 0.7354 0.7400 51,747 -0.01(-0.67%)
Dec 06, 2019 0.7477 0.7598 0.7385 0.7450 98,900 -0.01(-0.67%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 119,143 +0.02(+2.04%)
Dec 04, 2019 0.7200 0.7399 0.7050 0.7350 188,673 +0.01(+1.10%)
Dec 03, 2019 0.7400 0.7400 0.7200 0.7270 49,155 -0.01(-1.42%)
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.