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 )

2.335 -0.025 (-1.06%)
Streaming Delayed Price Updated: 12:02 PM 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 (%)
May 31, 2024 2.420 2.425 2.330 2.360 1,893,304 -0.04(-1.67%)
May 30, 2024 2.470 2.490 2.390 2.400 1,219,837 -0.05(-2.04%)
May 29, 2024 2.510 2.550 2.440 2.450 858,361 -0.12(-4.67%)
May 28, 2024 2.600 2.610 2.550 2.570 923,159 +0.01(+0.39%)
May 24, 2024 2.570 2.610 2.540 2.560 1,222,362 -0.01(-0.39%)
May 23, 2024 2.590 2.700 2.530 2.570 1,230,588 -0.02(-0.77%)
May 22, 2024 2.540 2.600 2.520 2.590 1,055,566 +0.04(+1.57%)
May 21, 2024 2.570 2.590 2.530 2.550 791,733 -0.04(-1.54%)
May 20, 2024 2.620 2.640 2.560 2.590 599,400 -0.05(-1.89%)
May 17, 2024 2.750 2.770 2.600 2.640 1,348,766 -0.08(-2.94%)
May 16, 2024 2.750 2.810 2.675 2.720 1,594,325 -0.06(-2.16%)
May 15, 2024 2.880 2.880 2.665 2.780 3,164,162 -0.05(-1.77%)
May 14, 2024 2.640 2.980 2.610 2.830 6,145,883 +0.43(+17.92%)
May 13, 2024 2.430 2.490 2.400 2.400 2,129,354 +0.00(+0.00%)
May 10, 2024 2.380 2.400 2.300 2.400 1,639,176 +0.01(+0.42%)
May 09, 2024 2.300 2.400 2.290 2.390 1,427,444 +0.08(+3.46%)
May 08, 2024 2.350 2.420 2.200 2.310 1,222,812 -0.15(-6.10%)
May 07, 2024 2.460 2.510 2.420 2.460 935,832 +0.01(+0.41%)
May 06, 2024 2.460 2.520 2.440 2.450 802,066 +0.00(+0.00%)
May 03, 2024 2.450 2.500 2.420 2.450 1,027,569 +0.01(+0.41%)
May 02, 2024 2.380 2.450 2.360 2.440 647,475 +0.10(+4.27%)
May 01, 2024 2.330 2.400 2.300 2.340 908,590 +0.02(+0.86%)
Apr 30, 2024 2.370 2.410 2.320 2.320 859,639 -0.08(-3.33%)
Apr 29, 2024 2.380 2.425 2.370 2.400 525,317 +0.04(+1.69%)
Apr 26, 2024 2.340 2.400 2.320 2.360 451,697 +0.04(+1.72%)
Apr 25, 2024 2.330 2.350 2.290 2.320 559,631 -0.05(-2.11%)
Apr 24, 2024 2.320 2.370 2.300 2.370 1,149,755 +0.05(+2.16%)
Apr 23, 2024 2.270 2.380 2.270 2.320 653,407 +0.03(+1.31%)
Apr 22, 2024 2.310 2.330 2.245 2.290 815,826 +0.00(+0.00%)
Apr 19, 2024 2.350 2.360 2.270 2.290 1,455,198 -0.07(-2.97%)
Apr 18, 2024 2.460 2.580 2.350 2.360 1,340,977 -0.10(-4.07%)
Apr 17, 2024 2.540 2.550 2.400 2.460 1,787,870 -0.05(-1.99%)
Apr 16, 2024 2.420 2.525 2.390 2.510 1,429,256 +0.04(+1.62%)
Apr 15, 2024 2.440 2.500 2.420 2.470 1,235,495 +0.03(+1.23%)
Apr 12, 2024 2.460 2.475 2.410 2.440 1,256,561 -0.06(-2.40%)
Apr 11, 2024 2.530 2.550 2.430 2.500 874,871 -0.02(-0.79%)
Apr 10, 2024 2.570 2.590 2.450 2.520 2,172,358 -0.10(-3.82%)
Apr 09, 2024 2.600 2.630 2.580 2.620 836,431 +0.02(+0.77%)
Apr 08, 2024 2.580 2.620 2.560 2.600 840,017 +0.04(+1.56%)
Apr 05, 2024 2.560 2.600 2.532 2.560 1,124,772 +0.00(+0.00%)
Apr 04, 2024 2.650 2.690 2.560 2.560 1,549,813 -0.04(-1.54%)
Apr 03, 2024 2.590 2.645 2.550 2.600 3,143,493 -0.01(-0.38%)
Apr 02, 2024 2.590 2.670 2.550 2.610 1,456,641 -0.04(-1.51%)
Apr 01, 2024 2.670 2.680 2.580 2.650 1,442,720 -0.03(-1.12%)
Mar 28, 2024 2.730 2.780 2.640 2.680 5,544,806 -0.04(-1.47%)
Mar 27, 2024 2.620 2.730 2.580 2.720 1,267,162 +0.11(+4.21%)
Mar 26, 2024 2.680 2.700 2.600 2.610 891,667 -0.05(-1.88%)
Mar 25, 2024 2.740 2.780 2.580 2.660 1,618,440 -0.09(-3.27%)
Mar 22, 2024 2.670 2.760 2.630 2.750 2,971,202 +0.07(+2.61%)
Mar 21, 2024 2.690 2.720 2.650 2.680 2,601,155 +0.00(+0.00%)
Mar 20, 2024 2.670 2.720 2.620 2.680 1,378,839 -0.02(-0.74%)
Mar 19, 2024 2.700 2.780 2.650 2.700 1,923,149 +0.00(+0.00%)
Mar 18, 2024 2.700 2.765 2.650 2.700 1,848,202 +0.00(+0.00%)
Mar 15, 2024 2.660 2.750 2.660 2.700 2,315,220 +0.01(+0.37%)
Mar 14, 2024 2.710 2.815 2.650 2.690 1,607,283 -0.05(-1.82%)
Mar 13, 2024 2.750 2.800 2.700 2.740 989,693 -0.04(-1.44%)
Mar 12, 2024 2.720 2.840 2.675 2.780 1,060,181 +0.07(+2.58%)
Mar 11, 2024 2.700 2.810 2.650 2.710 1,243,604 +0.00(+0.00%)
Mar 08, 2024 2.790 2.900 2.690 2.710 1,446,928 -0.05(-1.81%)
Mar 07, 2024 2.760 2.860 2.740 2.760 1,478,523 +0.05(+1.85%)
Mar 06, 2024 2.760 2.830 2.600 2.710 1,488,406 -0.05(-1.81%)
Mar 05, 2024 2.630 2.820 2.510 2.760 4,120,820 -0.13(-4.50%)
Mar 04, 2024 2.900 2.960 2.760 2.890 1,869,849 -0.01(-0.34%)
Mar 01, 2024 2.910 2.970 2.800 2.900 1,115,297 +0.00(+0.00%)
Feb 29, 2024 2.950 3.050 2.850 2.900 1,465,488 -0.01(-0.34%)
Feb 28, 2024 2.880 2.980 2.850 2.910 721,893 -0.02(-0.68%)
Feb 27, 2024 3.000 3.050 2.920 2.930 1,050,666 -0.05(-1.68%)
Feb 26, 2024 2.850 2.980 2.840 2.980 752,731 +0.13(+4.56%)
Feb 23, 2024 2.920 2.940 2.840 2.850 495,881 -0.08(-2.73%)
Feb 22, 2024 2.880 2.970 2.850 2.930 629,848 +0.04(+1.38%)
Feb 21, 2024 2.860 2.965 2.805 2.890 827,513 -0.01(-0.34%)
Feb 20, 2024 2.860 2.940 2.830 2.900 610,514 +0.04(+1.40%)
Feb 16, 2024 2.970 2.980 2.850 2.860 681,571 -0.14(-4.67%)
Feb 15, 2024 2.930 3.010 2.920 3.000 764,471 +0.11(+3.81%)
Feb 14, 2024 2.890 2.920 2.810 2.890 1,307,516 +0.05(+1.76%)
Feb 13, 2024 2.910 2.940 2.770 2.840 1,635,727 -0.19(-6.27%)
Feb 12, 2024 3.030 3.110 3.000 3.030 2,093,491 +0.01(+0.33%)
Feb 09, 2024 3.030 3.115 2.970 3.020 1,279,390 +0.00(+0.00%)
Feb 08, 2024 3.000 3.090 2.975 3.020 959,871 +0.03(+1.00%)
Feb 07, 2024 3.030 3.030 2.950 2.990 735,191 -0.04(-1.32%)
Feb 06, 2024 2.950 3.060 2.945 3.030 612,746 +0.07(+2.36%)
Feb 05, 2024 2.960 3.040 2.940 2.960 695,875 -0.05(-1.66%)
Feb 02, 2024 2.970 3.040 2.870 3.010 816,933 +0.00(+0.00%)
Feb 01, 2024 2.990 3.075 2.955 3.010 834,164 +0.06(+2.03%)
Jan 31, 2024 3.020 3.100 2.940 2.950 1,023,925 -0.07(-2.32%)
Jan 30, 2024 3.150 3.170 3.000 3.020 504,140 -0.13(-4.13%)
Jan 29, 2024 2.990 3.160 2.941 3.150 1,214,606 +0.15(+5.00%)
Jan 26, 2024 3.080 3.090 2.975 3.000 751,451 -0.03(-0.99%)
Jan 25, 2024 3.130 3.140 3.020 3.030 679,994 -0.03(-0.98%)
Jan 24, 2024 3.400 3.400 3.050 3.060 1,091,846 -0.30(-8.93%)
Jan 23, 2024 3.400 3.470 3.320 3.360 976,752 -0.03(-0.88%)
Jan 22, 2024 3.340 3.440 3.250 3.390 1,735,555 +0.10(+3.04%)
Jan 19, 2024 3.160 3.410 3.035 3.290 2,961,978 +0.29(+9.67%)
Jan 18, 2024 2.860 3.010 2.800 3.000 1,428,499 +0.14(+4.90%)
Jan 17, 2024 2.670 2.910 2.660 2.860 1,935,049 +0.16(+5.93%)
Jan 16, 2024 2.750 2.780 2.690 2.700 1,245,879 -0.08(-2.88%)
Jan 12, 2024 2.830 2.870 2.750 2.780 1,059,346 -0.04(-1.42%)
Jan 11, 2024 2.850 2.865 2.760 2.820 768,417 -0.02(-0.70%)
Jan 10, 2024 2.870 2.870 2.800 2.840 651,757 -0.04(-1.39%)
Jan 09, 2024 2.900 2.945 2.870 2.880 442,060 -0.07(-2.37%)
Jan 08, 2024 2.870 2.970 2.840 2.950 484,599 +0.07(+2.43%)
Jan 05, 2024 2.910 2.950 2.840 2.880 1,058,493 -0.07(-2.37%)
Jan 04, 2024 2.990 2.990 2.900 2.950 797,945 -0.01(-0.34%)
Jan 03, 2024 3.050 3.050 2.955 2.960 1,045,412 -0.11(-3.58%)
Jan 02, 2024 3.180 3.180 3.050 3.070 646,808 -0.12(-3.76%)
Dec 29, 2023 3.240 3.279 3.190 3.190 902,334 -0.06(-1.85%)
Dec 28, 2023 3.270 3.360 3.220 3.250 723,425 -0.02(-0.61%)
Dec 27, 2023 3.370 3.435 3.240 3.270 577,117 -0.07(-2.10%)
Dec 26, 2023 3.320 3.350 3.275 3.340 567,427 +0.05(+1.52%)
Dec 22, 2023 3.280 3.350 3.260 3.290 1,132,604 +0.03(+0.92%)
Dec 21, 2023 3.240 3.310 3.140 3.260 771,185 +0.07(+2.19%)
Dec 20, 2023 3.260 3.340 3.170 3.190 987,592 -0.11(-3.33%)
Dec 19, 2023 3.330 3.390 3.235 3.300 959,374 +0.06(+1.85%)
Dec 18, 2023 3.240 3.300 3.180 3.240 736,459 +0.00(+0.00%)
Dec 15, 2023 3.410 3.410 3.210 3.240 2,811,419 -0.16(-4.71%)
Dec 14, 2023 3.440 3.450 3.295 3.400 1,262,231 +0.05(+1.49%)
Dec 13, 2023 3.200 3.430 3.140 3.350 2,251,784 +0.17(+5.35%)
Dec 12, 2023 2.980 3.230 2.895 3.180 1,052,015 +0.20(+6.71%)
Dec 11, 2023 3.300 3.420 2.950 2.980 1,647,899 -0.36(-10.78%)
Dec 08, 2023 3.240 3.380 3.226 3.340 1,358,718 +0.09(+2.77%)
Dec 07, 2023 3.230 3.290 3.170 3.250 715,905 +0.02(+0.62%)
Dec 06, 2023 3.320 3.430 3.220 3.230 1,776,043 -0.05(-1.52%)
Dec 05, 2023 3.220 3.295 3.160 3.280 864,242 +0.03(+0.92%)
Dec 04, 2023 3.290 3.370 3.130 3.250 986,440 -0.01(-0.31%)
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.