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, 2016 6.458 6.590 6.421 6.543 159,607 +0.08(+1.31%)
May 27, 2016 6.392 6.458 6.458 6.458 136,283 +0.07(+1.03%)
May 26, 2016 6.392 6.458 6.336 6.392 102,297 -0.01(-0.15%)
May 25, 2016 6.129 6.411 6.072 6.402 191,515 +0.26(+4.29%)
May 24, 2016 6.129 6.345 6.082 6.138 330,223 +0.01(+0.15%)
May 23, 2016 6.006 6.152 5.969 6.129 274,234 +0.09(+1.56%)
May 20, 2016 5.790 6.072 5.677 6.035 250,310 +0.28(+4.91%)
May 19, 2016 5.649 6.016 5.479 5.752 384,916 +0.36(+6.63%)
May 18, 2016 5.366 5.404 5.281 5.394 263,613 -0.01(-0.17%)
May 17, 2016 5.489 5.564 5.300 5.404 295,318 -0.08(-1.54%)
May 16, 2016 5.649 5.903 5.479 5.489 240,657 -0.17(-2.99%)
May 13, 2016 5.818 5.851 5.639 5.658 188,093 -0.10(-1.80%)
May 12, 2016 5.762 5.846 5.649 5.762 196,867 +0.01(+0.16%)
May 11, 2016 6.053 6.053 5.752 5.752 197,898 -0.33(-5.42%)
May 10, 2016 6.279 6.279 6.044 6.082 148,552 -0.19(-3.00%)
May 09, 2016 6.355 6.402 6.166 6.270 217,533 -0.12(-1.91%)
May 06, 2016 6.298 6.392 6.166 6.392 233,403 +0.08(+1.34%)
May 05, 2016 6.731 6.731 6.289 6.308 166,748 -0.41(-6.16%)
May 04, 2016 6.722 6.872 6.684 6.722 112,097 -0.05(-0.70%)
May 03, 2016 6.797 6.844 6.684 6.769 145,988 -0.06(-0.83%)
May 02, 2016 6.854 7.032 6.750 6.825 142,289 +0.01(+0.14%)
Apr 29, 2016 6.957 6.967 6.731 6.816 71,550 -0.15(-2.16%)
Apr 28, 2016 7.042 7.080 6.938 6.967 113,563 -0.11(-1.60%)
Apr 27, 2016 6.995 7.089 6.897 7.080 136,872 +0.07(+0.94%)
Apr 26, 2016 6.938 7.047 6.915 7.014 91,683 +0.07(+0.95%)
Apr 25, 2016 6.910 6.967 6.901 6.948 163,692 +0.01(+0.14%)
Apr 22, 2016 6.872 6.967 6.863 6.938 92,232 +0.05(+0.68%)
Apr 21, 2016 6.872 6.901 6.778 6.891 184,770 -0.01(-0.14%)
Apr 20, 2016 6.769 6.957 6.769 6.901 92,810 +0.12(+1.81%)
Apr 19, 2016 6.806 6.882 6.750 6.778 120,331 -0.02(-0.28%)
Apr 18, 2016 6.581 6.844 6.496 6.797 145,704 +0.16(+2.41%)
Apr 15, 2016 6.486 6.750 6.458 6.637 114,570 +0.11(+1.73%)
Apr 14, 2016 6.449 6.590 6.449 6.524 160,015 +0.02(+0.29%)
Apr 13, 2016 6.279 6.543 6.279 6.505 137,560 +0.23(+3.60%)
Apr 12, 2016 6.157 6.355 6.082 6.279 141,103 +0.13(+2.14%)
Apr 11, 2016 6.157 6.308 6.082 6.147 127,941 +0.00(+0.00%)
Apr 08, 2016 6.345 6.402 6.082 6.147 199,965 -0.17(-2.68%)
Apr 07, 2016 6.505 6.533 6.289 6.317 411,350 -0.18(-2.75%)
Apr 06, 2016 6.458 6.562 6.355 6.496 150,513 +0.08(+1.17%)
Apr 05, 2016 6.581 6.602 6.392 6.421 215,252 -0.17(-2.57%)
Apr 04, 2016 6.741 6.759 6.590 6.590 151,186 -0.17(-2.51%)
Apr 01, 2016 6.872 7.080 6.675 6.759 169,891 -0.14(-2.05%)
Mar 31, 2016 6.863 6.976 6.661 6.901 313,618 +0.02(+0.27%)
Mar 30, 2016 6.891 6.957 6.656 6.882 72,194 -0.02(-0.34%)
Mar 29, 2016 6.803 6.980 6.719 6.905 163,366 +0.08(+1.23%)
Mar 28, 2016 6.738 6.887 6.649 6.821 132,481 +0.06(+0.83%)
Mar 24, 2016 6.616 6.766 6.766 6.766 181,887 +0.06(+0.83%)
Mar 23, 2016 6.803 6.905 6.700 6.710 219,087 -0.12(-1.77%)
Mar 22, 2016 6.905 7.115 6.784 6.831 241,533 -0.07(-0.95%)
Mar 21, 2016 7.036 7.204 6.896 6.896 196,035 -0.23(-3.27%)
Mar 18, 2016 6.971 7.148 6.915 7.129 446,663 +0.21(+2.96%)
Mar 17, 2016 6.859 6.975 6.784 6.924 284,064 +0.06(+0.81%)
Mar 16, 2016 7.138 7.180 6.840 6.868 201,365 -0.34(-4.78%)
Mar 15, 2016 6.570 7.333 6.570 7.213 359,657 +0.36(+5.31%)
Mar 14, 2016 7.231 7.315 6.803 6.849 403,938 -0.52(-7.08%)
Mar 11, 2016 6.616 7.381 6.551 7.371 406,393 +0.84(+12.84%)
Mar 10, 2016 6.700 6.733 6.011 6.533 581,567 -0.92(-12.38%)
Mar 09, 2016 7.576 7.679 7.371 7.455 151,325 -0.16(-2.08%)
Mar 08, 2016 7.576 7.716 7.511 7.614 333,780 +0.05(+0.62%)
Mar 07, 2016 7.213 7.567 7.185 7.567 225,978 +0.34(+4.77%)
Mar 04, 2016 6.915 7.241 6.896 7.222 263,827 +0.32(+4.59%)
Mar 03, 2016 6.728 6.933 6.640 6.905 301,191 +0.16(+2.35%)
Mar 02, 2016 6.682 6.849 6.663 6.747 95,591 +0.06(+0.84%)
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.