Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Senestech Inc (NQ: SNES )

0.7010 -0.0386 (-5.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 24, 2024 0.7200 0.7823 0.6857 0.7010 129,630 -0.04(-5.22%)
May 23, 2024 0.7303 0.7477 0.6969 0.7396 128,635 -0.06(-7.55%)
May 22, 2024 0.7700 0.9799 0.7500 0.8000 1,768,375 +0.06(+8.09%)
May 21, 2024 0.6830 0.7500 0.6830 0.7401 40,901 +0.03(+4.56%)
May 20, 2024 0.6999 0.7199 0.6926 0.7078 19,254 +0.02(+2.58%)
May 17, 2024 0.6700 0.7189 0.6540 0.6900 56,545 +0.01(+1.10%)
May 16, 2024 0.6745 0.7199 0.6324 0.6825 102,945 +0.01(+2.03%)
May 15, 2024 0.6500 0.6960 0.6136 0.6689 94,427 +0.02(+3.54%)
May 14, 2024 0.6825 0.7055 0.6412 0.6460 66,627 -0.04(-6.38%)
May 13, 2024 0.7000 0.7485 0.6800 0.6900 172,338 +0.01(+1.69%)
May 10, 2024 0.9400 0.9400 0.6500 0.6785 381,707 -0.24(-26.19%)
May 09, 2024 0.8900 0.9488 0.8400 0.9193 240,699 +0.08(+9.06%)
May 08, 2024 0.8500 0.8700 0.8000 0.8429 51,861 +0.02(+2.78%)
May 07, 2024 0.8390 0.8800 0.8200 0.8201 62,644 -0.02(-2.53%)
May 06, 2024 0.8750 0.8750 0.7900 0.8414 164,126 -0.02(-2.41%)
May 03, 2024 0.8800 0.8800 0.8403 0.8622 66,871 -0.00(-0.06%)
May 02, 2024 0.7996 0.9150 0.7800 0.8627 200,718 +0.08(+9.52%)
May 01, 2024 0.7159 0.7888 0.7159 0.7877 42,315 +0.03(+3.67%)
Apr 30, 2024 0.7245 0.7599 0.7160 0.7598 23,921 +0.02(+2.08%)
Apr 29, 2024 0.7600 0.7600 0.7219 0.7443 13,054 +0.02(+2.17%)
Apr 26, 2024 0.7277 0.7500 0.7200 0.7285 27,758 -0.02(-2.84%)
Apr 25, 2024 0.7300 0.7499 0.7000 0.7498 36,699 -0.01(-1.50%)
Apr 24, 2024 0.7500 0.7799 0.7156 0.7612 20,446 +0.02(+2.73%)
Apr 23, 2024 0.7585 0.7600 0.7100 0.7410 35,481 -0.00(-0.31%)
Apr 22, 2024 0.7400 0.7434 0.7000 0.7433 29,710 +0.03(+3.54%)
Apr 19, 2024 0.7400 0.7794 0.7000 0.7179 52,072 +0.02(+2.56%)
Apr 18, 2024 0.7200 0.7699 0.7000 0.7000 43,117 -0.03(-4.11%)
Apr 17, 2024 0.7800 0.8000 0.7220 0.7300 49,854 -0.02(-2.65%)
Apr 16, 2024 0.7900 0.8222 0.7352 0.7499 103,368 -0.04(-4.74%)
Apr 15, 2024 0.8600 0.9485 0.7855 0.7872 322,516 -0.05(-5.97%)
Apr 12, 2024 0.7800 0.9107 0.7200 0.8372 324,936 +0.10(+12.98%)
Apr 11, 2024 0.7200 0.8161 0.6900 0.7410 204,812 +0.01(+1.52%)
Apr 10, 2024 0.6350 0.7419 0.6150 0.7299 153,097 +0.09(+14.94%)
Apr 09, 2024 0.6700 0.6961 0.6246 0.6350 78,308 -0.04(-5.84%)
Apr 08, 2024 0.6649 0.6965 0.6300 0.6744 76,093 +0.01(+1.40%)
Apr 05, 2024 0.6800 0.6865 0.6650 0.6651 44,120 -0.02(-2.96%)
Apr 04, 2024 0.6800 0.7158 0.6745 0.6854 46,212 -0.01(-2.09%)
Apr 03, 2024 0.6710 0.7100 0.6701 0.7000 35,112 +0.01(+1.60%)
Apr 02, 2024 0.6720 0.7150 0.6720 0.6890 15,460 -0.01(-1.61%)
Apr 01, 2024 0.6979 0.7200 0.6875 0.7003 50,866 +0.02(+2.61%)
Mar 28, 2024 0.6900 0.7000 0.6800 0.6825 56,250 -0.02(-2.22%)
Mar 27, 2024 0.6890 0.7300 0.6801 0.6980 42,379 +0.01(+1.29%)
Mar 26, 2024 0.7200 0.7200 0.6890 0.6891 33,893 -0.01(-1.77%)
Mar 25, 2024 0.6800 0.7289 0.6800 0.7015 40,098 +0.01(+1.96%)
Mar 22, 2024 0.7500 0.7850 0.6630 0.6880 111,095 -0.06(-8.28%)
Mar 21, 2024 0.7540 0.7800 0.7400 0.7501 46,151 -0.01(-1.17%)
Mar 20, 2024 0.7500 0.7800 0.7406 0.7590 62,264 +0.02(+2.71%)
Mar 19, 2024 0.7400 0.7700 0.7298 0.7390 33,602 +0.02(+2.87%)
Mar 18, 2024 0.7530 0.7700 0.7110 0.7184 92,171 -0.01(-1.66%)
Mar 15, 2024 0.7750 0.8250 0.7301 0.7305 100,230 -0.03(-3.88%)
Mar 14, 2024 0.8366 0.8598 0.7345 0.7600 313,598 -0.10(-11.19%)
Mar 13, 2024 0.8780 0.8780 0.8407 0.8558 17,691 +0.02(+2.69%)
Mar 12, 2024 0.8700 0.8700 0.8323 0.8334 47,509 -0.03(-3.09%)
Mar 11, 2024 0.8500 0.8655 0.8500 0.8600 51,977 +0.01(+0.94%)
Mar 08, 2024 0.8555 0.8800 0.8500 0.8520 33,735 -0.01(-0.93%)
Mar 07, 2024 0.8800 0.8890 0.8600 0.8600 80,865 -0.04(-4.16%)
Mar 06, 2024 0.8900 0.9100 0.8601 0.8973 37,827 +0.02(+1.98%)
Mar 05, 2024 0.8600 0.8829 0.8500 0.8799 39,989 +0.02(+1.96%)
Mar 04, 2024 0.8800 0.8898 0.8531 0.8630 153,783 -0.03(-3.14%)
Mar 01, 2024 0.9100 0.9100 0.8600 0.8910 127,289 -0.01(-0.94%)
Feb 29, 2024 0.9399 0.9399 0.8541 0.8995 118,039 -0.01(-1.15%)
Feb 28, 2024 0.9200 0.9358 0.9000 0.9100 58,216 -0.02(-1.62%)
Feb 27, 2024 0.9468 0.9746 0.8900 0.9250 111,809 +0.01(+1.41%)
Feb 26, 2024 0.9000 0.9500 0.8703 0.9121 282,974 +0.02(+2.81%)
Feb 23, 2024 0.9100 0.9600 0.8000 0.8872 427,063 -0.03(-3.75%)
Feb 22, 2024 1.090 1.090 0.8500 0.9218 622,209 -0.23(-19.84%)
Feb 21, 2024 1.050 1.200 1.050 1.150 256,479 +0.09(+8.49%)
Feb 20, 2024 1.100 1.128 1.030 1.060 249,995 -0.03(-2.75%)
Feb 16, 2024 1.140 1.149 1.040 1.090 224,433 +0.03(+2.83%)
Feb 15, 2024 1.070 1.170 1.030 1.060 401,157 +0.03(+2.91%)
Feb 14, 2024 1.130 1.140 1.025 1.030 353,319 -0.07(-6.36%)
Feb 13, 2024 1.200 1.200 1.000 1.100 369,262 -0.09(-7.56%)
Feb 12, 2024 1.150 1.330 1.110 1.190 2,422,451 +0.13(+12.26%)
Feb 09, 2024 1.020 1.090 1.000 1.060 135,097 +0.04(+3.92%)
Feb 08, 2024 1.170 1.189 0.9700 1.020 425,170 -0.10(-8.93%)
Feb 07, 2024 1.060 1.230 1.000 1.120 515,764 +0.06(+5.66%)
Feb 06, 2024 1.050 1.080 0.9800 1.060 236,689 -0.01(-0.94%)
Feb 05, 2024 0.9100 1.100 0.9000 1.070 1,896,566 +0.17(+18.93%)
Feb 02, 2024 0.8500 0.9099 0.8100 0.8998 115,406 +0.03(+3.48%)
Feb 01, 2024 0.7943 0.8695 0.7605 0.8695 171,009 +0.08(+10.76%)
Jan 31, 2024 0.8105 0.8400 0.7594 0.7850 102,309 -0.03(-3.87%)
Jan 30, 2024 0.8346 0.8500 0.8100 0.8166 122,179 -0.02(-2.79%)
Jan 29, 2024 0.8815 0.8815 0.8221 0.8400 232,251 +0.06(+7.55%)
Jan 26, 2024 0.8400 0.8400 0.7500 0.7810 124,144 -0.04(-4.87%)
Jan 25, 2024 0.8699 0.8800 0.8210 0.8210 105,560 -0.04(-4.46%)
Jan 24, 2024 0.9200 0.9201 0.8240 0.8593 171,970 -0.06(-6.61%)
Jan 23, 2024 0.7200 0.9700 0.7200 0.9201 518,336 +0.20(+26.89%)
Jan 22, 2024 0.7500 0.7599 0.6291 0.7251 243,165 -0.05(-5.92%)
Jan 19, 2024 0.8500 0.8800 0.7100 0.7707 215,548 -0.07(-8.35%)
Jan 18, 2024 0.8500 0.8600 0.8002 0.8409 207,294 -0.04(-4.44%)
Jan 17, 2024 0.9000 0.9500 0.8427 0.8800 172,226 -0.04(-4.73%)
Jan 16, 2024 1.010 1.090 0.9171 0.9237 409,263 -0.17(-15.26%)
Jan 12, 2024 1.110 1.210 1.030 1.090 352,148 -0.05(-4.39%)
Jan 11, 2024 1.190 1.210 1.100 1.140 510,197 -0.09(-7.32%)
Jan 10, 2024 1.260 1.260 1.180 1.230 255,474 +0.02(+1.65%)
Jan 09, 2024 1.240 1.289 1.190 1.210 444,374 -0.06(-4.72%)
Jan 08, 2024 1.350 1.440 1.230 1.270 1,081,848 +0.07(+5.83%)
Jan 05, 2024 1.300 1.330 1.170 1.200 912,619 -0.12(-9.09%)
Jan 04, 2024 1.380 1.420 1.279 1.320 746,990 -0.09(-6.38%)
Jan 03, 2024 1.520 1.600 1.400 1.410 2,205,618 -0.19(-11.88%)
Jan 02, 2024 1.500 1.780 1.420 1.600 13,131,332 +0.33(+25.98%)
Dec 29, 2023 1.420 1.630 1.190 1.270 5,629,641 -0.46(-26.59%)
Dec 28, 2023 1.550 2.140 1.210 1.730 78,281,768 +0.87(+100.58%)
Dec 27, 2023 0.7600 0.9340 0.7600 0.8625 2,304,206 +0.06(+7.68%)
Dec 26, 2023 0.7900 0.8370 0.7213 0.8010 547,297 +0.01(+1.39%)
Dec 22, 2023 0.8646 0.9700 0.7210 0.7900 5,292,971 +0.03(+4.13%)
Dec 21, 2023 0.6700 0.7700 0.6502 0.7587 494,614 +0.10(+14.99%)
Dec 20, 2023 0.6423 0.6860 0.6229 0.6598 216,947 -0.00(-0.03%)
Dec 19, 2023 0.6800 0.7395 0.6419 0.6600 503,329 -0.04(-5.73%)
Dec 18, 2023 0.6800 0.7602 0.6500 0.7001 1,763,090 +0.12(+19.70%)
Dec 15, 2023 0.7600 0.7697 0.5722 0.5849 1,077,814 -0.18(-23.03%)
Dec 14, 2023 0.6800 0.9842 0.6000 0.7599 5,673,418 +0.19(+34.38%)
Dec 13, 2023 0.5442 0.5699 0.5300 0.5655 85,094 +0.01(+1.16%)
Dec 12, 2023 0.6062 0.6141 0.5200 0.5590 113,479 -0.02(-3.62%)
Dec 11, 2023 0.7000 0.7000 0.5633 0.5800 336,079 -0.08(-12.12%)
Dec 08, 2023 0.6900 0.6930 0.6400 0.6600 196,960 -0.03(-5.04%)
Dec 07, 2023 0.7200 0.7450 0.6100 0.6950 254,481 -0.01(-1.00%)
Dec 06, 2023 0.7999 0.8108 0.7000 0.7020 530,498 -0.12(-14.54%)
Dec 05, 2023 0.9400 0.9688 0.8000 0.8214 364,909 -0.15(-15.76%)
Dec 04, 2023 0.9613 1.040 0.9100 0.9751 441,218 +0.01(+1.44%)
Dec 01, 2023 0.9348 0.9788 0.9151 0.9613 253,661 +0.00(+0.14%)
Nov 30, 2023 1.000 1.000 0.8800 0.9600 291,712 +0.03(+3.23%)
Nov 29, 2023 0.8700 1.000 0.8725 0.9300 799,135 +0.00(+0.00%)
Nov 28, 2023 1.150 1.170 0.8706 0.9300 2,142,897 -0.95(-50.53%)
Nov 27, 2023 1.890 2.220 1.750 1.880 960,124 -0.29(-13.36%)
Nov 24, 2023 2.310 2.340 2.000 2.170 141,120 -0.29(-11.79%)
Nov 22, 2023 2.750 2.770 2.460 2.460 109,933 -0.34(-12.14%)
Nov 21, 2023 2.970 3.080 2.550 2.800 145,307 -0.17(-5.72%)
Nov 20, 2023 2.410 2.970 2.390 2.970 706,703 +0.63(+26.92%)
Nov 17, 2023 2.600 3.080 2.270 2.340 2,158,637 +2.16(+1189.26%)
Nov 16, 2023 0.2060 0.2180 0.1750 0.1815 1,403,978 +0.00(+0.28%)
Nov 15, 2023 0.1900 0.2200 0.1810 0.1810 1,706,982 +0.00(+1.80%)
Nov 14, 2023 0.2020 0.2100 0.1750 0.1778 1,443,792 -0.03(-15.49%)
Nov 13, 2023 0.3238 0.3329 0.2101 0.2104 14,888,900 -0.03(-11.78%)
Nov 10, 2023 0.3000 0.3227 0.2208 0.2385 689,466 -0.11(-31.27%)
Nov 09, 2023 0.3100 0.3800 0.3050 0.3470 579,603 +0.06(+21.75%)
Nov 08, 2023 0.2900 0.2999 0.2600 0.2850 73,980 +0.00(+0.00%)
Nov 07, 2023 0.3110 0.3490 0.2800 0.2850 102,814 -0.04(-11.55%)
Nov 06, 2023 0.3368 0.3660 0.3101 0.3222 51,217 -0.01(-2.66%)
Nov 03, 2023 0.3310 0.3539 0.3149 0.3310 26,921 +0.00(+0.30%)
Nov 02, 2023 0.3000 0.3309 0.2901 0.3300 53,953 +0.04(+12.05%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.