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 )

2.320 -0.040 (-1.69%)
Streaming Delayed Price Updated: 11:08 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 (%)
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%)
Aug 01, 2022 5.550 5.690 5.200 5.250 748,602 -0.41(-7.24%)
Jul 29, 2022 5.370 5.710 5.310 5.660 452,896 +0.24(+4.43%)
Jul 28, 2022 5.070 5.460 5.030 5.420 593,885 +0.36(+7.11%)
Jul 27, 2022 4.830 5.105 4.750 5.060 648,973 +0.30(+6.30%)
Jul 26, 2022 4.760 4.850 4.495 4.760 622,471 -0.09(-1.86%)
Jul 25, 2022 4.860 4.940 4.745 4.850 558,624 -0.01(-0.21%)
Jul 22, 2022 5.240 5.240 4.830 4.860 635,208 -0.36(-6.90%)
Jul 21, 2022 5.070 5.240 4.980 5.220 542,471 +0.11(+2.15%)
Jul 20, 2022 4.840 5.140 4.830 5.110 876,642 +0.25(+5.14%)
Jul 19, 2022 4.590 4.870 4.590 4.860 495,492 +0.33(+7.28%)
Jul 18, 2022 4.650 4.740 4.450 4.530 509,929 -0.09(-1.95%)
Jul 15, 2022 4.550 4.640 4.410 4.620 339,095 +0.15(+3.36%)
Jul 14, 2022 4.700 4.730 4.455 4.470 385,494 -0.33(-6.88%)
Jul 13, 2022 4.500 4.800 4.420 4.800 420,530 +0.20(+4.35%)
Jul 12, 2022 4.620 4.710 4.475 4.600 470,786 -0.01(-0.22%)
Jul 11, 2022 4.810 4.940 4.590 4.610 535,387 -0.30(-6.11%)
Jul 08, 2022 4.840 4.950 4.700 4.910 779,377 +0.00(+0.00%)
Jul 07, 2022 4.750 4.920 4.740 4.910 925,646 +0.17(+3.59%)
Jul 06, 2022 4.710 4.820 4.490 4.740 984,348 +0.10(+2.16%)
Jul 05, 2022 4.210 4.665 4.070 4.640 1,847,990 +0.32(+7.41%)
Jul 01, 2022 4.490 4.490 4.110 4.320 1,167,410 -0.20(-4.42%)
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%)
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.