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 )

2.640 -0.080 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 5.100 5.240 4.940 5.180 1,172,763 +0.12(+2.37%)
Mar 31, 2022 5.530 5.620 5.005 5.060 782,306 -0.45(-8.17%)
Mar 30, 2022 5.840 5.848 5.500 5.510 1,455,792 -0.42(-7.08%)
Mar 29, 2022 5.780 6.100 5.750 5.930 1,978,133 +0.14(+2.42%)
Mar 28, 2022 5.500 5.800 5.490 5.790 1,291,723 +0.28(+5.08%)
Mar 25, 2022 5.500 5.990 5.490 5.510 3,280,470 -0.79(-12.54%)
Mar 24, 2022 6.400 6.440 6.110 6.300 825,358 -0.13(-2.02%)
Mar 23, 2022 6.860 6.960 6.410 6.430 582,616 -0.54(-7.75%)
Mar 22, 2022 7.180 7.220 6.780 6.970 2,137,527 -0.22(-3.06%)
Mar 21, 2022 6.940 7.470 6.890 7.190 2,079,779 +0.18(+2.57%)
Mar 18, 2022 6.550 7.105 6.430 7.010 2,419,732 +0.37(+5.57%)
Mar 17, 2022 6.250 6.730 6.150 6.640 1,976,562 +0.27(+4.24%)
Mar 16, 2022 6.330 6.480 6.210 6.370 1,630,568 +0.14(+2.25%)
Mar 15, 2022 6.010 6.270 6.000 6.230 699,731 +0.22(+3.66%)
Mar 14, 2022 6.220 6.450 5.930 6.010 1,223,696 -0.19(-3.06%)
Mar 11, 2022 6.350 6.590 6.150 6.200 890,389 -0.13(-2.05%)
Mar 10, 2022 6.280 6.510 6.210 6.330 627,973 -0.12(-1.86%)
Mar 09, 2022 5.920 6.520 5.920 6.450 1,009,072 +0.66(+11.40%)
Mar 08, 2022 5.860 6.000 5.770 5.790 1,851,518 -0.08(-1.36%)
Mar 07, 2022 5.800 6.115 5.790 5.870 1,921,224 +0.07(+1.21%)
Mar 04, 2022 6.050 6.070 5.540 5.800 844,994 -0.32(-5.23%)
Mar 03, 2022 6.370 6.400 5.900 6.120 652,350 -0.24(-3.77%)
Mar 02, 2022 6.410 6.485 6.050 6.360 677,252 -0.04(-0.63%)
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.