Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NY: SMRT )

2.360 -0.040 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 3.360 3.365 3.105 3.130 1,752,943 -0.21(-6.29%)
Nov 29, 2023 3.330 3.430 3.240 3.340 1,026,567 +0.04(+1.21%)
Nov 28, 2023 3.300 3.345 3.195 3.300 746,823 -0.01(-0.30%)
Nov 27, 2023 3.120 3.360 3.120 3.310 1,190,446 +0.13(+4.09%)
Nov 24, 2023 3.040 3.210 3.030 3.180 444,021 +0.11(+3.58%)
Nov 22, 2023 2.970 3.090 2.960 3.070 532,032 +0.11(+3.72%)
Nov 21, 2023 3.040 3.070 2.920 2.960 761,288 +0.04(+1.37%)
Nov 20, 2023 2.940 3.005 2.910 2.920 695,719 -0.01(-0.34%)
Nov 17, 2023 2.860 2.930 2.740 2.930 921,334 +0.09(+3.17%)
Nov 16, 2023 3.110 3.150 2.805 2.840 907,572 -0.33(-10.41%)
Nov 15, 2023 3.170 3.250 3.090 3.170 1,345,533 +0.04(+1.28%)
Nov 14, 2023 3.040 3.160 3.040 3.130 1,138,002 +0.20(+6.83%)
Nov 13, 2023 3.000 3.080 2.870 2.930 878,280 -0.10(-3.30%)
Nov 10, 2023 3.070 3.070 2.960 3.030 936,583 -0.03(-0.98%)
Nov 09, 2023 3.340 3.340 3.020 3.060 1,430,384 -0.27(-8.11%)
Nov 08, 2023 3.040 3.370 2.990 3.330 1,792,281 +0.38(+12.88%)
Nov 07, 2023 2.550 2.980 2.500 2.950 1,778,184 +0.36(+13.90%)
Nov 06, 2023 2.620 2.655 2.535 2.590 1,598,874 -0.07(-2.63%)
Nov 03, 2023 2.580 2.705 2.560 2.660 1,357,671 +0.16(+6.40%)
Nov 02, 2023 2.410 2.515 2.405 2.500 1,013,372 +0.13(+5.49%)
Nov 01, 2023 2.430 2.430 2.345 2.370 633,974 -0.04(-1.66%)
Oct 31, 2023 2.370 2.460 2.340 2.410 587,218 +0.01(+0.42%)
Oct 30, 2023 2.390 2.410 2.310 2.400 591,177 +0.06(+2.56%)
Oct 27, 2023 2.390 2.400 2.290 2.340 962,620 -0.02(-0.85%)
Oct 26, 2023 2.420 2.440 2.350 2.360 795,942 -0.06(-2.48%)
Oct 25, 2023 2.390 2.440 2.320 2.420 963,855 +0.00(+0.00%)
Oct 24, 2023 2.380 2.440 2.360 2.420 512,258 +0.05(+2.11%)
Oct 23, 2023 2.430 2.460 2.330 2.370 947,264 -0.09(-3.66%)
Oct 20, 2023 2.460 2.500 2.370 2.460 1,171,441 +0.02(+0.82%)
Oct 19, 2023 2.490 2.545 2.440 2.440 1,000,789 -0.06(-2.40%)
Oct 18, 2023 2.560 2.590 2.460 2.500 516,203 -0.10(-3.85%)
Oct 17, 2023 2.600 2.670 2.520 2.600 1,179,337 -0.05(-1.89%)
Oct 16, 2023 2.680 2.680 2.620 2.650 800,628 +0.04(+1.53%)
Oct 13, 2023 2.640 2.680 2.570 2.610 582,000 -0.07(-2.61%)
Oct 12, 2023 2.750 2.790 2.665 2.680 856,801 -0.11(-3.94%)
Oct 11, 2023 2.850 2.875 2.750 2.790 492,162 -0.01(-0.36%)
Oct 10, 2023 2.660 2.815 2.610 2.800 744,367 +0.15(+5.66%)
Oct 09, 2023 2.720 2.770 2.650 2.650 747,670 -0.07(-2.57%)
Oct 06, 2023 2.630 2.780 2.600 2.720 1,362,338 +0.04(+1.49%)
Oct 05, 2023 2.640 2.715 2.640 2.680 1,048,916 +0.02(+0.75%)
Oct 04, 2023 2.570 2.660 2.510 2.660 1,172,833 +0.10(+3.91%)
Oct 03, 2023 2.640 2.645 2.480 2.560 1,097,794 -0.07(-2.66%)
Oct 02, 2023 2.610 2.725 2.562 2.630 1,225,343 +0.02(+0.77%)
Sep 29, 2023 2.590 2.685 2.575 2.610 1,159,652 -0.04(-1.51%)
Sep 28, 2023 2.610 2.670 2.600 2.650 585,783 +0.03(+1.15%)
Sep 27, 2023 2.630 2.660 2.602 2.620 569,223 +0.01(+0.38%)
Sep 26, 2023 2.610 2.700 2.603 2.610 652,888 -0.04(-1.51%)
Sep 25, 2023 2.660 2.670 2.630 2.650 539,431 -0.01(-0.38%)
Sep 22, 2023 2.760 2.810 2.650 2.660 1,103,774 -0.09(-3.27%)
Sep 21, 2023 2.790 2.840 2.750 2.750 960,886 -0.08(-2.83%)
Sep 20, 2023 2.850 2.960 2.830 2.830 1,096,046 +0.00(+0.00%)
Sep 19, 2023 2.830 2.870 2.740 2.830 933,188 +0.00(+0.00%)
Sep 18, 2023 2.880 2.970 2.820 2.830 1,251,558 -0.08(-2.75%)
Sep 15, 2023 2.800 2.950 2.790 2.910 5,797,903 +0.11(+3.93%)
Sep 14, 2023 2.790 2.850 2.770 2.800 1,208,032 +0.03(+1.08%)
Sep 13, 2023 2.760 2.840 2.680 2.770 2,363,246 +0.00(+0.00%)
Sep 12, 2023 2.790 2.850 2.735 2.770 1,669,606 -0.03(-1.07%)
Sep 11, 2023 3.030 3.030 2.780 2.800 3,250,879 -0.27(-8.79%)
Sep 08, 2023 3.110 3.160 2.700 3.070 5,753,916 -0.01(-0.32%)
Sep 07, 2023 3.110 3.180 3.070 3.080 1,795,745 -0.13(-4.05%)
Sep 06, 2023 3.530 3.570 3.190 3.210 1,338,242 -0.29(-8.29%)
Sep 05, 2023 3.330 3.500 3.330 3.500 1,219,852 +0.18(+5.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.