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 (%)
Jun 28, 2002 5.382 6.099 5.240 6.033 1,101,651 +0.66(+12.19%)
Jun 27, 2002 5.240 5.464 5.164 5.377 180,034 +0.08(+1.54%)
Jun 26, 2002 5.321 5.413 5.235 5.296 82,048 -0.04(-0.67%)
Jun 25, 2002 5.433 5.540 5.296 5.331 831,501 -0.30(-5.32%)
Jun 21, 2002 5.591 5.713 5.367 5.631 654,222 +0.08(+1.37%)
Jun 20, 2002 5.372 5.641 5.372 5.555 420,079 +0.07(+1.20%)
Jun 19, 2002 5.540 5.591 5.362 5.489 284,709 -0.02(-0.28%)
Jun 18, 2002 5.560 5.561 5.448 5.504 107,036 +0.01(+0.19%)
Jun 17, 2002 5.530 5.580 5.474 5.494 348,459 -0.04(-0.73%)
Jun 14, 2002 5.331 5.535 5.235 5.535 91,689 -0.01(-0.09%)
Jun 12, 2002 5.397 5.591 5.397 5.540 180,034 -0.01(-0.09%)
Jun 11, 2002 5.499 5.596 5.321 5.545 451,364 +0.11(+2.06%)
Jun 10, 2002 5.316 5.509 5.143 5.433 195,381 +0.13(+2.49%)
Jun 07, 2002 5.082 5.316 5.026 5.301 236,897 +0.19(+3.78%)
Jun 06, 2002 5.387 5.387 5.016 5.108 484,026 -0.30(-5.63%)
Jun 05, 2002 5.535 5.540 5.387 5.413 132,221 -0.36(-6.17%)
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%)
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.