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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2022 5.530 5.620 5.005 5.060 782,306 -0.45(-8.17%)
Mar 30, 2022 5.840 5.848 5.500 5.510 1,455,792 -0.42(-7.08%)
Mar 29, 2022 5.780 6.100 5.750 5.930 1,978,133 +0.14(+2.42%)
Mar 28, 2022 5.500 5.800 5.490 5.790 1,291,723 +0.28(+5.08%)
Mar 25, 2022 5.500 5.990 5.490 5.510 3,280,470 -0.79(-12.54%)
Mar 24, 2022 6.400 6.440 6.110 6.300 825,358 -0.13(-2.02%)
Mar 23, 2022 6.860 6.960 6.410 6.430 582,616 -0.54(-7.75%)
Mar 22, 2022 7.180 7.220 6.780 6.970 2,137,527 -0.22(-3.06%)
Mar 21, 2022 6.940 7.470 6.890 7.190 2,079,779 +0.18(+2.57%)
Mar 18, 2022 6.550 7.105 6.430 7.010 2,419,732 +0.37(+5.57%)
Mar 17, 2022 6.250 6.730 6.150 6.640 1,976,562 +0.27(+4.24%)
Mar 16, 2022 6.330 6.480 6.210 6.370 1,630,568 +0.14(+2.25%)
Mar 15, 2022 6.010 6.270 6.000 6.230 699,731 +0.22(+3.66%)
Mar 14, 2022 6.220 6.450 5.930 6.010 1,223,696 -0.19(-3.06%)
Mar 11, 2022 6.350 6.590 6.150 6.200 890,389 -0.13(-2.05%)
Mar 10, 2022 6.280 6.510 6.210 6.330 627,973 -0.12(-1.86%)
Mar 09, 2022 5.920 6.520 5.920 6.450 1,009,072 +0.66(+11.40%)
Mar 08, 2022 5.860 6.000 5.770 5.790 1,851,518 -0.08(-1.36%)
Mar 07, 2022 5.800 6.115 5.790 5.870 1,921,224 +0.07(+1.21%)
Mar 04, 2022 6.050 6.070 5.540 5.800 844,994 -0.32(-5.23%)
Mar 03, 2022 6.370 6.400 5.900 6.120 652,350 -0.24(-3.77%)
Mar 02, 2022 6.410 6.485 6.050 6.360 677,252 -0.04(-0.63%)
Mar 01, 2022 6.410 6.700 6.350 6.400 931,524 -0.05(-0.78%)
Feb 28, 2022 6.340 6.570 6.320 6.450 1,321,904 +0.03(+0.47%)
Feb 25, 2022 6.800 7.010 6.370 6.420 1,923,679 -0.38(-5.59%)
Feb 24, 2022 6.250 6.840 6.200 6.800 3,035,951 +0.21(+3.19%)
Feb 23, 2022 6.960 7.055 6.550 6.590 900,882 -0.28(-4.08%)
Feb 22, 2022 7.270 7.355 6.750 6.870 1,324,960 -0.59(-7.91%)
Feb 18, 2022 7.460 0 -0.72(-8.80%)
Feb 17, 2022 8.410 8.800 8.111 8.180 727,912 -0.34(-3.99%)
Feb 16, 2022 8.940 9.070 8.400 8.520 803,037 -0.43(-4.80%)
Feb 15, 2022 8.880 9.000 8.730 8.950 327,359 +0.24(+2.76%)
Feb 14, 2022 8.810 9.120 8.670 8.710 348,709 +0.03(+0.35%)
Feb 11, 2022 9.110 9.170 8.550 8.680 531,901 -0.52(-5.65%)
Feb 10, 2022 8.720 9.710 8.720 9.200 1,463,341 +0.20(+2.22%)
Feb 09, 2022 8.570 9.050 8.530 9.000 723,508 +0.57(+6.76%)
Feb 08, 2022 8.090 8.440 8.040 8.430 599,599 +0.38(+4.72%)
Feb 07, 2022 8.000 8.310 7.830 8.050 323,193 +0.11(+1.39%)
Feb 04, 2022 7.600 7.950 7.520 7.940 343,872 +0.27(+3.52%)
Feb 03, 2022 7.470 7.670 605,476 -0.09(-1.16%)
Feb 02, 2022 7.970 7.980 7.630 7.760 414,505 -0.10(-1.27%)
Feb 01, 2022 7.740 7.985 7.540 7.860 538,502 +0.18(+2.34%)
Jan 31, 2022 6.960 7.680 7.680 653,615 +0.69(+9.87%)
Jan 28, 2022 6.960 6.990 6.530 6.990 967,541 +0.07(+1.01%)
Jan 27, 2022 7.460 7.670 6.810 6.920 1,351,036 -0.50(-6.74%)
Jan 26, 2022 7.170 7.680 7.090 7.420 998,185 +0.41(+5.85%)
Jan 25, 2022 6.770 7.160 6.770 7.010 669,048 +0.00(+0.00%)
Jan 24, 2022 6.860 7.020 6.600 7.010 1,122,996 -0.10(-1.41%)
Jan 21, 2022 7.720 7.830 7.050 7.110 1,144,327 -0.47(-6.20%)
Jan 20, 2022 7.590 8.010 7.540 7.580 754,967 +0.10(+1.34%)
Jan 19, 2022 7.580 7.720 7.150 7.480 642,960 -0.02(-0.27%)
Jan 18, 2022 7.650 7.745 7.130 7.500 1,075,108 -0.39(-4.94%)
Jan 14, 2022 7.890 0 -0.06(-0.75%)
Jan 13, 2022 8.250 8.340 7.690 7.950 805,646 -0.24(-2.93%)
Jan 12, 2022 8.200 8.780 8.135 8.190 1,082,938 +0.06(+0.74%)
Jan 11, 2022 7.370 8.240 7.300 8.130 1,324,901 +0.88(+12.14%)
Jan 10, 2022 7.520 7.560 7.105 7.250 820,974 -0.41(-5.35%)
Jan 07, 2022 8.210 8.250 7.490 7.660 2,521,800 -0.53(-6.47%)
Jan 06, 2022 8.080 8.270 7.380 8.190 2,179,373 +0.04(+0.49%)
Jan 05, 2022 9.170 9.200 8.140 8.150 1,111,531 -1.01(-11.03%)
Jan 04, 2022 9.560 9.600 8.930 9.160 738,840 -0.42(-4.38%)
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.