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 )

2.400 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 4.340 4.530 4.180 4.520 2,722,095 +0.14(+3.20%)
Jun 29, 2022 4.510 4.590 4.190 4.380 1,989,359 -0.18(-3.95%)
Jun 28, 2022 4.670 4.840 4.550 4.560 2,126,124 -0.15(-3.18%)
Jun 27, 2022 5.120 5.190 4.630 4.710 1,535,089 -0.43(-8.37%)
Jun 24, 2022 5.140 5.470 4.900 5.140 14,313,555 +0.08(+1.58%)
Jun 23, 2022 4.880 5.070 4.770 5.060 1,853,721 +0.16(+3.27%)
Jun 22, 2022 5.220 5.480 4.860 4.900 1,444,656 -0.43(-8.07%)
Jun 21, 2022 5.470 5.705 5.270 5.330 1,792,078 -0.09(-1.66%)
Jun 17, 2022 4.900 5.495 4.790 5.420 3,603,141 +0.60(+12.45%)
Jun 16, 2022 5.000 5.100 4.730 4.820 1,403,065 -0.37(-7.13%)
Jun 15, 2022 5.000 5.270 4.930 5.190 1,198,411 +0.26(+5.27%)
Jun 14, 2022 4.890 4.960 4.700 4.930 1,112,207 +0.07(+1.44%)
Jun 13, 2022 4.990 5.100 4.850 4.860 1,378,548 -0.30(-5.81%)
Jun 10, 2022 5.200 5.360 4.940 5.160 864,364 -0.20(-3.73%)
Jun 09, 2022 5.660 5.910 5.350 5.360 1,066,972 -0.40(-6.94%)
Jun 08, 2022 5.800 5.995 5.600 5.760 772,377 -0.13(-2.21%)
Jun 07, 2022 6.130 6.170 5.365 5.890 1,756,109 -0.37(-5.91%)
Jun 06, 2022 6.120 6.590 6.030 6.260 2,045,029 +0.31(+5.21%)
Jun 03, 2022 5.910 6.130 5.835 5.950 737,672 -0.08(-1.33%)
Jun 02, 2022 5.830 6.090 5.830 6.030 1,130,185 +0.22(+3.79%)
Jun 01, 2022 5.970 5.970 5.710 5.810 1,508,208 -0.20(-3.33%)
May 31, 2022 6.190 6.258 5.770 6.010 2,919,588 -0.20(-3.22%)
May 27, 2022 5.980 6.250 5.980 6.210 1,633,859 +0.26(+4.37%)
May 26, 2022 5.600 5.970 5.600 5.950 1,334,542 +0.30(+5.31%)
May 25, 2022 5.470 5.660 5.420 5.650 970,515 +0.23(+4.24%)
May 24, 2022 5.490 5.600 5.335 5.420 941,727 -0.11(-1.99%)
May 23, 2022 5.170 5.530 5.110 5.530 967,102 +0.32(+6.14%)
May 20, 2022 5.270 5.430 5.060 5.210 1,169,094 -0.01(-0.19%)
May 19, 2022 5.030 5.370 4.980 5.220 1,322,610 +0.15(+2.96%)
May 18, 2022 4.960 5.220 4.960 5.070 1,291,083 +0.11(+2.22%)
May 17, 2022 4.860 5.000 4.690 4.960 1,575,147 +0.21(+4.42%)
May 16, 2022 4.680 4.910 4.570 4.750 946,657 +0.04(+0.85%)
May 13, 2022 4.200 4.770 4.180 4.710 2,564,599 +0.60(+14.60%)
May 12, 2022 4.150 4.200 3.620 4.110 2,809,397 +0.47(+12.91%)
May 11, 2022 3.780 4.010 3.550 3.640 2,089,553 -0.30(-7.61%)
May 10, 2022 4.070 4.130 3.690 3.940 1,676,442 -0.03(-0.76%)
May 09, 2022 4.260 4.280 3.910 3.970 968,839 -0.39(-8.94%)
May 06, 2022 4.380 4.510 4.240 4.360 645,921 -0.07(-1.58%)
May 05, 2022 4.820 4.820 4.280 4.430 680,492 -0.44(-9.03%)
May 04, 2022 4.690 4.910 4.485 4.870 530,879 +0.14(+2.96%)
May 03, 2022 4.830 4.850 4.630 4.730 908,095 -0.10(-2.07%)
May 02, 2022 4.820 4.830 4.580 4.830 696,456 -0.03(-0.62%)
Apr 29, 2022 5.000 5.240 4.820 4.860 611,120 -0.17(-3.38%)
Apr 28, 2022 5.070 5.200 4.860 5.030 1,058,641 +0.01(+0.20%)
Apr 27, 2022 5.080 5.260 4.995 5.020 922,975 -0.06(-1.18%)
Apr 26, 2022 4.850 5.130 4.735 5.080 857,996 +0.16(+3.25%)
Apr 25, 2022 4.690 4.960 4.610 4.920 954,896 +0.16(+3.36%)
Apr 22, 2022 4.640 4.800 4.620 4.760 649,674 +0.07(+1.49%)
Apr 21, 2022 5.290 5.340 4.650 4.690 717,305 -0.51(-9.81%)
Apr 20, 2022 5.230 5.330 5.070 5.200 1,466,936 +0.00(+0.00%)
Apr 19, 2022 5.000 5.260 4.860 5.200 835,322 +0.23(+4.63%)
Apr 18, 2022 5.020 5.160 4.850 4.970 495,650 -0.11(-2.17%)
Apr 14, 2022 5.050 5.130 4.940 5.080 895,110 +0.04(+0.79%)
Apr 13, 2022 4.800 5.050 4.670 5.040 687,855 +0.24(+5.00%)
Apr 12, 2022 4.900 5.120 4.750 4.800 1,188,702 -0.02(-0.41%)
Apr 11, 2022 4.770 4.890 4.590 4.820 804,052 -0.05(-1.03%)
Apr 08, 2022 4.790 5.015 4.510 4.870 1,055,488 +0.04(+0.83%)
Apr 07, 2022 4.800 4.910 4.640 4.830 795,822 +0.03(+0.63%)
Apr 06, 2022 4.690 4.820 4.570 4.800 1,227,755 -0.01(-0.21%)
Apr 05, 2022 5.350 5.350 4.680 4.810 2,693,198 -0.59(-10.93%)
Apr 04, 2022 5.160 5.585 5.160 5.400 1,013,908 +0.22(+4.25%)
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.