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 30, 2008 2.938 2.999 2.816 2.933 625,062 +0.01(+0.35%)
May 29, 2008 2.902 2.963 2.856 2.922 443,411 +0.01(+0.17%)
May 28, 2008 2.877 2.933 2.851 2.917 365,526 +0.07(+2.50%)
May 27, 2008 2.663 2.877 2.567 2.846 700,767 +0.18(+6.67%)
May 26, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 23, 2008 2.643 2.709 2.526 2.668 772,954 +0.00(+0.00%)
May 22, 2008 2.729 2.765 2.623 2.668 425,795 +0.08(+3.14%)
May 21, 2008 2.633 2.694 2.577 2.587 487,317 -0.04(-1.55%)
May 20, 2008 2.668 2.699 2.592 2.628 365,669 -0.07(-2.64%)
May 19, 2008 2.744 2.770 2.668 2.699 381,579 -0.05(-1.85%)
May 16, 2008 2.770 2.775 2.643 2.750 332,571 -0.01(-0.18%)
May 15, 2008 2.724 2.765 2.689 2.755 325,068 +0.03(+0.93%)
May 14, 2008 2.689 2.770 2.673 2.729 367,975 +0.04(+1.51%)
May 13, 2008 2.633 2.694 2.597 2.689 358,446 +0.06(+2.12%)
May 12, 2008 2.592 2.633 2.567 2.633 388,761 +0.06(+2.37%)
May 09, 2008 2.592 2.597 2.541 2.572 467,201 -0.03(-1.17%)
May 08, 2008 2.643 2.922 2.587 2.602 486,467 -0.01(-0.39%)
May 07, 2008 2.648 2.704 2.592 2.612 432,504 -0.04(-1.34%)
May 06, 2008 2.597 2.678 2.562 2.648 637,997 +0.06(+2.36%)
May 05, 2008 2.658 2.658 2.546 2.587 326,408 -0.06(-2.12%)
May 02, 2008 2.704 2.744 2.623 2.643 334,729 -0.02(-0.57%)
May 01, 2008 2.719 2.795 2.638 2.658 364,007 -0.05(-1.88%)
Apr 30, 2008 2.795 2.841 2.673 2.709 347,314 -0.07(-2.56%)
Apr 29, 2008 2.780 2.846 2.724 2.780 411,963 +0.01(+0.18%)
Apr 28, 2008 2.683 2.775 2.628 2.775 393,186 +0.08(+3.02%)
Apr 25, 2008 2.678 2.775 2.612 2.694 547,256 +0.03(+1.15%)
Apr 24, 2008 2.653 2.714 2.633 2.663 375,708 +0.02(+0.58%)
Apr 23, 2008 2.617 2.683 2.572 2.648 403,416 +0.05(+1.96%)
Apr 22, 2008 2.643 2.694 2.556 2.597 513,866 -0.07(-2.48%)
Apr 21, 2008 2.663 2.699 2.612 2.663 258,229 -0.02(-0.57%)
Apr 18, 2008 2.699 2.775 2.638 2.678 452,349 +0.04(+1.35%)
Apr 17, 2008 2.501 2.663 2.501 2.643 637,303 +0.15(+5.91%)
Apr 16, 2008 2.501 2.536 2.429 2.495 445,308 +0.03(+1.03%)
Apr 15, 2008 2.572 2.584 2.470 2.470 991,023 -0.09(-3.57%)
Apr 14, 2008 2.551 2.602 2.495 2.562 762,764 -0.01(-0.40%)
Apr 11, 2008 2.567 2.729 2.567 2.572 754,148 -0.19(-6.81%)
Apr 10, 2008 2.729 2.846 2.592 2.760 1,102,765 +0.00(+0.00%)
Apr 09, 2008 2.816 2.938 2.744 2.760 659,731 -0.06(-1.99%)
Apr 08, 2008 2.846 2.861 2.773 2.816 333,423 -0.04(-1.25%)
Apr 07, 2008 2.978 3.044 2.851 2.851 423,808 -0.10(-3.44%)
Apr 04, 2008 3.075 3.075 2.917 2.953 502,070 -0.11(-3.65%)
Apr 03, 2008 3.060 3.146 3.034 3.065 511,318 -0.01(-0.33%)
Apr 02, 2008 3.126 3.192 3.070 3.075 542,538 -0.05(-1.63%)
Apr 01, 2008 2.907 3.131 2.795 3.126 893,024 +0.27(+9.43%)
Mar 31, 2008 2.831 2.887 2.719 2.856 646,255 +0.01(+0.18%)
Mar 28, 2008 2.927 2.968 2.826 2.851 564,895 -0.06(-2.09%)
Mar 27, 2008 3.110 3.110 2.902 2.912 627,203 -0.18(-5.76%)
Mar 26, 2008 3.070 3.110 2.948 3.090 903,249 +0.06(+1.84%)
Mar 25, 2008 3.202 3.202 3.004 3.034 1,089,416 -0.17(-5.24%)
Mar 24, 2008 2.917 3.288 2.917 3.202 1,797,582 +0.29(+9.95%)
Mar 21, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.00(+0.00%)
Mar 20, 2008 2.678 2.994 2.556 2.912 1,854,227 +0.28(+10.62%)
Mar 19, 2008 2.755 2.836 2.597 2.633 744,300 -0.08(-2.81%)
Mar 18, 2008 2.668 2.719 2.587 2.709 746,510 +0.04(+1.52%)
Mar 17, 2008 2.597 2.709 2.577 2.668 452,129 +0.00(+0.00%)
Mar 14, 2008 2.719 2.744 2.592 2.668 628,529 -0.02(-0.57%)
Mar 13, 2008 2.546 2.689 2.526 2.683 711,486 +0.11(+4.35%)
Mar 12, 2008 2.602 2.699 2.521 2.572 704,974 -0.02(-0.59%)
Mar 11, 2008 2.597 2.846 2.527 2.587 670,447 +0.07(+2.62%)
Mar 10, 2008 2.440 2.597 2.389 2.521 1,045,811 +0.11(+4.42%)
Mar 07, 2008 2.358 2.475 2.302 2.414 792,630 +0.03(+1.06%)
Mar 06, 2008 2.592 2.643 2.348 2.389 1,383,024 -0.14(-5.43%)
Mar 05, 2008 2.760 2.948 2.485 2.526 1,597,219 -0.21(-7.79%)
Mar 04, 2008 2.714 2.882 2.617 2.739 1,685,796 -0.03(-1.10%)
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.