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 (%)
Jul 31, 2002 4.498 4.554 4.071 4.096 212,696 -0.47(-10.25%)
Jul 30, 2002 4.752 4.752 4.325 4.564 85,393 -0.14(-2.92%)
Jul 29, 2002 4.330 4.737 4.330 4.701 100,543 +0.37(+8.57%)
Jul 26, 2002 4.226 4.335 4.142 4.330 86,967 +0.01(+0.12%)
Jul 25, 2002 4.320 4.396 4.213 4.325 76,145 +0.01(+0.12%)
Jul 24, 2002 4.442 4.447 4.040 4.320 176,622 -0.05(-1.16%)
Jul 23, 2002 4.188 4.457 4.142 4.371 218,008 +0.13(+3.12%)
Jul 22, 2002 4.396 4.396 3.944 4.239 313,062 +0.01(+0.12%)
Jul 19, 2002 4.193 4.483 4.193 4.234 219,976 -0.33(-7.24%)
Jul 17, 2002 4.777 4.777 4.513 4.564 196,168 -0.57(-11.09%)
Jul 12, 2002 5.306 5.311 5.032 5.133 198,726 -0.03(-0.49%)
Jul 11, 2002 5.592 5.641 5.093 5.159 421,456 -0.46(-8.14%)
Jul 10, 2002 5.692 5.890 5.575 5.616 123,367 -0.10(-1.78%)
Jul 09, 2002 5.926 5.901 5.713 5.718 153,668 -0.21(-3.52%)
Jul 08, 2002 5.865 5.926 5.865 5.926 281,758 +0.09(+1.48%)
Jul 05, 2002 5.616 5.845 5.580 5.840 45,254 +0.24(+4.26%)
Jul 04, 2002 5.489 5.611 5.413 5.601 217,024 +0.00(+0.00%)
Jul 03, 2002 5.489 5.611 5.413 5.601 217,024 +0.10(+1.75%)
Jul 02, 2002 5.382 5.652 5.331 5.504 194,003 +0.12(+2.17%)
Jul 01, 2002 5.896 5.997 5.184 5.387 300,450 -0.65(-10.70%)
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%)
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.