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 )

1.570 -0.020 (-1.26%)
Streaming Delayed Price Updated: 9:45 AM EDT, Aug 16, 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 15, 2024 1.430 1.645 1.420 1.590 2,224,894 +0.15(+10.42%)
Aug 14, 2024 1.520 1.520 1.420 1.440 1,857,767 -0.09(-5.88%)
Aug 13, 2024 1.370 1.540 1.370 1.530 1,817,845 +0.15(+10.87%)
Aug 12, 2024 1.430 1.460 1.350 1.380 2,804,705 -0.04(-2.82%)
Aug 09, 2024 1.530 1.550 1.390 1.420 2,939,060 -0.10(-6.58%)
Aug 08, 2024 1.520 1.575 1.485 1.520 1,856,585 -0.04(-2.56%)
Aug 07, 2024 1.490 1.670 1.490 1.560 2,104,155 -0.09(-5.45%)
Aug 06, 2024 1.640 1.685 1.630 1.650 1,245,541 +0.01(+0.61%)
Aug 05, 2024 1.600 1.660 1.560 1.640 1,985,055 -0.07(-4.09%)
Aug 02, 2024 1.690 1.770 1.650 1.710 1,964,942 -0.06(-3.39%)
Aug 01, 2024 1.850 1.870 1.750 1.770 3,060,091 -0.07(-3.80%)
Jul 31, 2024 1.870 1.925 1.820 1.840 4,158,874 -0.09(-4.66%)
Jul 30, 2024 1.850 2.025 1.800 1.930 7,349,990 -0.47(-19.58%)
Jul 29, 2024 2.470 2.485 2.375 2.400 376,609 -0.08(-3.23%)
Jul 26, 2024 2.480 2.500 2.425 2.480 574,227 +0.05(+2.06%)
Jul 25, 2024 2.410 2.510 2.370 2.430 772,896 +0.04(+1.67%)
Jul 24, 2024 2.430 2.485 2.380 2.390 591,901 -0.06(-2.45%)
Jul 23, 2024 2.390 2.480 2.390 2.450 594,983 +0.03(+1.24%)
Jul 22, 2024 2.370 2.430 2.350 2.420 594,939 +0.07(+2.98%)
Jul 19, 2024 2.400 2.400 2.330 2.350 526,030 -0.04(-1.67%)
Jul 18, 2024 2.410 2.480 2.365 2.390 597,195 -0.04(-1.65%)
Jul 17, 2024 2.500 2.550 2.390 2.430 785,678 -0.11(-4.33%)
Jul 16, 2024 2.480 2.560 2.465 2.540 956,895 +0.10(+4.10%)
Jul 15, 2024 2.400 2.490 2.375 2.440 944,764 +0.04(+1.67%)
Jul 12, 2024 2.330 2.410 2.320 2.400 803,484 +0.13(+5.73%)
Jul 11, 2024 2.220 2.285 2.130 2.270 1,898,037 +0.12(+5.58%)
Jul 10, 2024 2.370 2.370 2.120 2.150 1,820,668 -0.20(-8.51%)
Jul 09, 2024 2.330 2.380 2.310 2.350 689,713 +0.01(+0.43%)
Jul 08, 2024 2.360 2.415 2.330 2.340 1,067,536 -0.01(-0.43%)
Jul 05, 2024 2.370 2.405 2.350 2.350 749,951 -0.02(-0.84%)
Jul 03, 2024 2.370 2.440 2.360 2.370 698,883 +0.00(+0.00%)
Jul 02, 2024 2.360 2.400 2.340 2.370 596,678 +0.01(+0.42%)
Jul 01, 2024 2.380 2.405 2.340 2.360 848,769 -0.03(-1.26%)
Jun 28, 2024 2.400 2.400 2.320 2.390 2,550,198 +0.01(+0.42%)
Jun 27, 2024 2.380 2.400 2.340 2.380 399,212 +0.02(+0.85%)
Jun 26, 2024 2.320 2.370 2.300 2.360 630,633 +0.02(+0.85%)
Jun 25, 2024 2.370 2.380 2.310 2.340 1,380,235 -0.02(-0.85%)
Jun 24, 2024 2.310 2.400 2.300 2.360 1,498,323 +0.01(+0.43%)
Jun 21, 2024 2.360 2.360 2.220 2.350 4,230,237 +0.00(+0.00%)
Jun 20, 2024 2.390 2.405 2.320 2.350 1,838,532 -0.05(-2.08%)
Jun 18, 2024 2.390 2.410 2.360 2.400 1,451,506 -0.01(-0.41%)
Jun 17, 2024 2.380 2.420 2.370 2.410 627,322 +0.01(+0.42%)
Jun 14, 2024 2.360 2.410 2.335 2.400 1,048,203 +0.01(+0.42%)
Jun 13, 2024 2.410 2.440 2.360 2.390 844,616 +0.00(+0.00%)
Jun 12, 2024 2.530 2.550 2.390 2.390 1,258,606 -0.05(-2.05%)
Jun 11, 2024 2.410 2.450 2.350 2.440 643,844 +0.01(+0.41%)
Jun 10, 2024 2.310 2.440 2.300 2.430 866,528 +0.08(+3.40%)
Jun 07, 2024 2.390 2.425 2.340 2.350 626,477 -0.09(-3.69%)
Jun 06, 2024 2.350 2.470 2.350 2.440 971,866 +0.08(+3.39%)
Jun 05, 2024 2.270 2.400 2.210 2.360 2,233,940 +0.10(+4.42%)
Jun 04, 2024 2.330 2.350 2.260 2.260 1,345,651 -0.09(-3.83%)
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.