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 )

2.745 -0.085 (-3.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 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%)
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.