Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NY: SMRT )

2.330 -0.030 (-1.27%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 3, 2024 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 (%)
Oct 31, 2022 2.680 2.845 2.660 2.750 2,423,327 +0.06(+2.23%)
Oct 28, 2022 2.700 2.750 2.620 2.690 897,606 +0.01(+0.37%)
Oct 27, 2022 2.770 2.770 2.660 2.680 562,196 -0.07(-2.55%)
Oct 26, 2022 2.750 2.860 2.660 2.750 708,395 +0.02(+0.73%)
Oct 25, 2022 2.630 2.795 2.615 2.730 702,475 +0.17(+6.64%)
Oct 24, 2022 2.560 2.590 2.460 2.560 464,807 +0.01(+0.39%)
Oct 21, 2022 2.440 2.560 2.335 2.550 474,597 +0.17(+7.14%)
Oct 20, 2022 2.270 2.450 2.260 2.380 657,022 +0.10(+4.39%)
Oct 19, 2022 2.320 2.320 2.220 2.280 602,337 -0.06(-2.56%)
Oct 18, 2022 2.350 2.430 2.300 2.340 583,529 +0.05(+2.18%)
Oct 17, 2022 2.310 2.370 2.200 2.290 1,194,651 +0.05(+2.23%)
Oct 14, 2022 2.500 2.530 2.230 2.240 12,835,852 -0.24(-9.68%)
Oct 13, 2022 2.230 2.500 2.205 2.480 1,059,291 +0.16(+6.90%)
Oct 12, 2022 2.340 2.355 2.240 2.320 645,036 -0.04(-1.69%)
Oct 11, 2022 2.440 2.470 2.285 2.360 1,028,763 -0.11(-4.45%)
Oct 10, 2022 2.410 2.510 2.370 2.470 806,118 +0.07(+2.92%)
Oct 07, 2022 2.470 2.470 2.330 2.400 1,331,957 -0.10(-4.00%)
Oct 06, 2022 2.410 2.580 2.410 2.500 947,356 +0.06(+2.46%)
Oct 05, 2022 2.420 2.450 2.325 2.440 650,864 -0.04(-1.61%)
Oct 04, 2022 2.350 2.560 2.280 2.480 1,494,040 +0.19(+8.30%)
Oct 03, 2022 2.290 2.305 2.210 2.290 812,508 +0.02(+0.88%)
Sep 30, 2022 2.310 2.380 2.260 2.270 600,283 -0.08(-3.40%)
Sep 29, 2022 2.450 2.500 2.295 2.350 798,539 -0.20(-7.84%)
Sep 28, 2022 2.360 2.575 2.370 2.550 1,310,263 +0.21(+8.97%)
Sep 27, 2022 2.300 2.430 2.275 2.340 912,161 +0.10(+4.46%)
Sep 26, 2022 2.310 2.450 2.195 2.240 1,366,065 -0.09(-3.86%)
Sep 23, 2022 2.430 2.445 2.300 2.330 1,171,265 -0.18(-7.17%)
Sep 22, 2022 2.680 2.695 2.455 2.510 1,297,091 -0.20(-7.38%)
Sep 21, 2022 2.450 2.820 2.442 2.710 6,503,892 +0.17(+6.69%)
Sep 20, 2022 2.560 2.560 2.480 2.540 1,919,147 -0.05(-1.93%)
Sep 19, 2022 2.690 2.730 2.540 2.590 1,972,532 -0.14(-5.13%)
Sep 16, 2022 2.800 2.810 2.715 2.730 3,754,823 -0.14(-4.88%)
Sep 15, 2022 2.880 2.970 2.830 2.870 2,478,092 -0.06(-2.05%)
Sep 14, 2022 2.980 3.005 2.850 2.930 2,058,626 -0.09(-2.98%)
Sep 13, 2022 2.970 3.060 2.920 3.020 1,634,098 -0.07(-2.27%)
Sep 12, 2022 3.010 3.110 2.950 3.090 2,086,714 +0.04(+1.31%)
Sep 09, 2022 2.980 3.080 2.955 3.050 2,189,733 +0.10(+3.39%)
Sep 08, 2022 2.950 2.985 2.845 2.950 1,734,464 -0.03(-1.01%)
Sep 07, 2022 2.950 3.010 2.870 2.980 2,105,038 +0.01(+0.34%)
Sep 06, 2022 2.930 3.005 2.910 2.970 2,437,164 +0.05(+1.71%)
Sep 02, 2022 2.750 2.990 2.700 2.920 2,179,031 +0.11(+3.91%)
Sep 01, 2022 3.070 3.070 2.650 2.810 5,090,560 -0.42(-13.00%)
Aug 31, 2022 3.260 3.340 3.140 3.230 2,624,132 -0.04(-1.22%)
Aug 30, 2022 3.390 3.450 3.230 3.270 1,487,486 -0.08(-2.39%)
Aug 29, 2022 3.380 3.475 3.330 3.350 1,318,528 -0.10(-2.90%)
Aug 26, 2022 3.500 3.600 3.375 3.450 1,322,033 -0.12(-3.36%)
Aug 25, 2022 3.520 3.660 3.400 3.570 2,448,397 -0.03(-0.83%)
Aug 24, 2022 3.460 3.670 3.450 3.600 1,060,820 +0.12(+3.45%)
Aug 23, 2022 3.440 3.580 3.430 3.480 1,038,754 -0.01(-0.29%)
Aug 22, 2022 3.570 3.695 3.460 3.490 1,708,310 -0.17(-4.64%)
Aug 19, 2022 3.780 3.780 3.290 3.660 4,145,980 -0.12(-3.17%)
Aug 18, 2022 3.560 3.810 3.500 3.780 2,932,303 +0.08(+2.16%)
Aug 17, 2022 3.530 3.800 3.390 3.700 4,441,044 +0.04(+1.09%)
Aug 16, 2022 3.270 3.735 3.220 3.660 6,555,753 +0.38(+11.59%)
Aug 15, 2022 3.840 3.840 3.230 3.280 7,310,620 -0.54(-14.14%)
Aug 12, 2022 4.580 4.959 3.720 3.820 6,567,149 -1.79(-31.91%)
Aug 11, 2022 5.600 5.840 5.510 5.610 787,662 +0.07(+1.26%)
Aug 10, 2022 5.390 5.620 5.340 5.540 511,805 +0.35(+6.74%)
Aug 09, 2022 5.350 5.415 5.050 5.190 435,802 -0.27(-4.95%)
Aug 08, 2022 5.790 5.915 5.450 5.460 590,722 -0.26(-4.55%)
Aug 05, 2022 5.510 5.830 5.440 5.720 663,408 +0.13(+2.33%)
Aug 04, 2022 5.690 5.775 5.485 5.590 539,267 -0.14(-2.44%)
Aug 03, 2022 5.480 5.800 5.470 5.730 531,005 +0.31(+5.72%)
Aug 02, 2022 5.170 5.570 5.120 5.420 400,693 +0.17(+3.24%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.