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 (%)
May 31, 2002 5.641 5.870 5.565 5.768 210,138 -0.16(-2.66%)
May 28, 2002 5.824 5.926 5.707 5.926 79,687 +0.08(+1.39%)
May 27, 2002 5.875 6.073 5.723 5.845 91,295 +0.00(+0.00%)
May 24, 2002 5.875 6.073 5.723 5.845 87,360 -0.05(-0.78%)
May 23, 2002 5.591 5.890 5.591 5.890 145,798 +0.22(+3.85%)
May 22, 2002 5.565 5.687 5.519 5.672 120,613 +0.10(+1.82%)
May 21, 2002 5.580 5.692 5.525 5.570 118,645 -0.01(-0.19%)
May 20, 2002 5.682 5.692 5.581 5.581 66,897 -0.10(-1.78%)
May 17, 2002 5.758 5.758 5.631 5.682 82,048 -0.07(-1.15%)
May 16, 2002 5.885 6.023 5.591 5.748 162,325 -0.12(-2.08%)
May 15, 2002 5.664 5.951 5.664 5.870 195,184 +0.14(+2.48%)
May 14, 2002 5.738 5.738 5.499 5.728 225,091 +0.06(+0.99%)
May 13, 2002 5.718 5.768 5.580 5.672 191,839 -0.05(-0.80%)
May 10, 2002 6.023 6.023 5.707 5.718 183,575 -0.13(-2.26%)
May 09, 2002 5.647 5.997 5.641 5.850 166,851 +0.11(+1.95%)
May 08, 2002 5.591 5.743 5.474 5.738 189,675 +0.25(+4.63%)
May 07, 2002 5.819 5.840 5.367 5.484 184,559 -0.35(-6.01%)
May 06, 2002 6.038 6.068 5.835 5.835 92,279 -0.16(-2.63%)
May 03, 2002 5.977 6.048 5.880 5.992 224,108 +0.01(+0.17%)
May 02, 2002 6.007 6.099 5.943 5.982 237,881 -0.06(-1.01%)
May 01, 2002 5.987 6.160 5.824 6.043 241,816 +0.05(+0.76%)
Apr 30, 2002 5.718 5.997 5.718 5.997 402,961 +0.11(+1.81%)
Apr 29, 2002 5.758 5.916 5.718 5.890 172,360 -0.03(-0.51%)
Apr 26, 2002 5.951 5.957 5.739 5.921 76,932 -0.01(-0.09%)
Apr 25, 2002 5.987 6.023 5.926 5.926 73,587 -0.07(-1.10%)
Apr 24, 2002 5.896 6.023 5.794 5.992 99,756 +0.02(+0.34%)
Apr 23, 2002 5.860 6.109 5.860 5.972 226,862 +0.05(+0.86%)
Apr 22, 2002 5.992 6.084 5.819 5.921 91,886 -0.01(-0.17%)
Apr 19, 2002 5.878 5.977 5.819 5.931 104,085 +0.08(+1.30%)
Apr 18, 2002 5.896 6.018 5.814 5.855 173,541 -0.05(-0.86%)
Apr 17, 2002 5.855 6.023 5.819 5.906 247,719 -0.07(-1.11%)
Apr 16, 2002 5.784 5.972 5.692 5.972 206,203 +0.23(+3.98%)
Apr 15, 2002 5.662 5.845 5.651 5.743 294,547 +0.08(+1.35%)
Apr 12, 2002 5.580 5.718 5.438 5.667 415,750 +0.13(+2.29%)
Apr 11, 2002 5.662 5.921 5.377 5.540 264,443 -0.17(-3.02%)
Apr 10, 2002 5.692 5.819 5.647 5.713 176,689 +0.03(+0.45%)
Apr 09, 2002 5.540 5.768 5.540 5.687 99,559 +0.05(+0.81%)
Apr 08, 2002 5.705 5.707 5.540 5.641 177,082 -0.01(-0.18%)
Apr 05, 2002 5.524 5.743 5.443 5.652 291,202 +0.16(+2.96%)
Apr 04, 2002 5.575 5.580 5.443 5.489 32,858 -0.10(-1.73%)
Apr 03, 2002 5.184 5.586 5.184 5.586 160,751 +0.43(+8.28%)
Apr 02, 2002 5.184 5.260 5.159 5.159 220,369 +0.05(+1.00%)
Apr 01, 2002 5.260 5.270 5.082 5.108 204,432 +0.02(+0.40%)
Mar 29, 2002 5.209 5.255 5.087 5.087 346,491 +0.00(+0.00%)
Mar 28, 2002 5.209 5.255 5.087 5.087 342,950 -0.12(-2.34%)
Mar 27, 2002 5.052 5.235 5.052 5.209 110,184 +0.13(+2.50%)
Mar 26, 2002 5.062 5.133 5.007 5.082 123,170 +0.04(+0.71%)
Mar 25, 2002 5.082 5.138 5.016 5.047 194,791 -0.04(-0.70%)
Mar 22, 2002 5.169 5.209 5.082 5.082 210,728 -0.15(-2.82%)
Mar 21, 2002 5.087 5.230 5.032 5.230 97,001 -0.02(-0.39%)
Mar 20, 2002 5.276 5.276 5.174 5.250 81,654 -0.02(-0.29%)
Mar 19, 2002 5.260 5.352 5.220 5.265 119,825 +0.03(+0.58%)
Mar 18, 2002 5.230 5.377 5.184 5.235 126,515 +0.01(+0.19%)
Mar 15, 2002 5.184 5.291 5.184 5.225 128,680 -0.01(-0.19%)
Mar 14, 2002 5.291 5.514 5.093 5.235 156,816 +0.02(+0.29%)
Mar 13, 2002 5.390 5.535 5.209 5.220 157,210 -0.29(-5.35%)
Mar 12, 2002 5.403 5.565 5.362 5.514 143,043 +0.11(+2.07%)
Mar 11, 2002 5.344 5.479 5.133 5.403 89,131 +0.01(+0.19%)
Mar 08, 2002 5.042 5.408 5.006 5.392 114,513 +0.30(+5.99%)
Mar 07, 2002 4.749 5.108 4.676 5.087 337,441 +0.30(+6.38%)
Mar 06, 2002 4.706 4.793 4.706 4.783 134,582 +0.06(+1.18%)
Mar 05, 2002 4.701 4.747 4.676 4.727 246,341 +0.00(+0.00%)
Mar 04, 2002 4.605 4.737 4.600 4.727 202,267 +0.08(+1.64%)
Mar 01, 2002 4.671 4.701 4.610 4.650 116,087 -0.01(-0.22%)
Feb 28, 2002 4.584 4.661 4.549 4.661 195,971 +0.07(+1.44%)
Feb 27, 2002 4.701 4.701 4.574 4.594 34,432 -0.10(-2.16%)
Feb 26, 2002 4.650 4.696 4.569 4.696 108,807 +0.05(+0.98%)
Feb 25, 2002 4.536 4.650 4.536 4.650 42,696 +0.10(+2.12%)
Feb 22, 2002 4.518 4.574 4.488 4.554 74,571 +0.04(+0.90%)
Feb 21, 2002 4.569 4.579 4.513 4.513 56,863 -0.06(-1.22%)
Feb 20, 2002 4.574 4.630 4.478 4.569 79,490 +0.02(+0.45%)
Feb 19, 2002 4.574 4.676 4.549 4.549 38,171 -0.06(-1.32%)
Feb 18, 2002 4.574 4.676 4.574 4.610 64,733 +0.00(+0.00%)
Feb 15, 2002 4.574 4.676 4.574 4.610 55,092 +0.02(+0.33%)
Feb 14, 2002 4.594 4.671 4.589 4.594 55,682 +0.00(+0.00%)
Feb 13, 2002 4.574 4.610 4.554 4.594 86,377 +0.01(+0.22%)
Feb 12, 2002 4.528 4.620 4.528 4.584 92,673 +0.03(+0.67%)
Feb 11, 2002 4.579 4.716 4.549 4.554 100,150 -0.02(-0.33%)
Feb 08, 2002 4.447 4.752 4.447 4.569 219,385 +0.10(+2.16%)
Feb 07, 2002 4.511 4.549 4.472 4.472 44,467 +0.00(+0.00%)
Feb 06, 2002 4.472 4.574 4.447 4.472 44,073 -0.07(-1.46%)
Feb 05, 2002 4.457 4.554 4.457 4.539 32,858 +0.07(+1.48%)
Feb 04, 2002 4.503 4.574 4.442 4.472 112,545 -0.08(-1.68%)
Feb 01, 2002 4.498 4.610 4.498 4.549 48,009 +0.05(+1.02%)
Jan 31, 2002 4.574 4.625 4.498 4.503 172,754 -0.07(-1.56%)
Jan 30, 2002 4.523 4.600 4.472 4.574 473,007 +0.05(+1.12%)
Jan 29, 2002 4.503 4.610 4.279 4.523 194,003 -0.03(-0.56%)
Jan 28, 2002 4.498 4.574 4.498 4.549 48,402 -0.01(-0.22%)
Jan 25, 2002 4.528 4.584 4.472 4.559 58,043 +0.03(+0.67%)
Jan 24, 2002 4.427 4.676 4.427 4.528 168,622 -0.02(-0.34%)
Jan 23, 2002 4.422 4.544 4.371 4.544 83,228 +0.15(+3.35%)
Jan 22, 2002 4.330 4.462 4.330 4.396 78,703 -0.04(-0.92%)
Jan 21, 2002 4.305 4.437 4.295 4.437 161,342 +0.00(+0.00%)
Jan 18, 2002 4.305 4.437 4.295 4.437 160,751 +0.08(+1.75%)
Jan 17, 2002 4.366 4.371 4.305 4.361 79,883 +0.04(+0.94%)
Jan 16, 2002 4.305 4.371 4.295 4.320 149,143 +0.00(+0.00%)
Jan 15, 2002 4.422 4.422 4.295 4.320 104,872 -0.10(-2.30%)
Jan 14, 2002 4.417 4.422 4.274 4.422 126,712 +0.10(+2.35%)
Jan 11, 2002 4.351 4.523 4.320 4.320 222,140 -0.08(-1.73%)
Jan 10, 2002 4.488 4.523 4.284 4.396 78,900 +0.15(+3.47%)
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.