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 (%)
Nov 30, 2022 3.130 3.145 2.870 2.900 16,305 -0.25(-7.94%)
Nov 29, 2022 3.130 3.260 2.900 3.150 43,799 +0.25(+8.62%)
Nov 28, 2022 3.190 3.340 2.880 2.900 48,327 -0.30(-9.38%)
Nov 25, 2022 3.190 3.260 3.120 3.200 8,477 +0.01(+0.31%)
Nov 23, 2022 3.390 3.409 3.060 3.190 63,402 -0.07(-2.15%)
Nov 22, 2022 2.890 3.430 2.671 3.260 120,194 +0.41(+14.59%)
Nov 21, 2022 2.850 2.940 2.720 2.845 37,174 -0.18(-6.11%)
Nov 18, 2022 2.840 3.050 2.621 3.030 67,467 +0.08(+2.71%)
Nov 17, 2022 2.740 3.080 2.670 2.950 96,738 -0.30(-9.23%)
Nov 16, 2022 3.900 3.990 2.380 3.250 568,298 -0.65(-16.62%)
Nov 15, 2022 3.000 7.718 2.840 3.898 2,621,488 +1.03(+35.82%)
Nov 14, 2022 3.138 3.420 2.800 2.870 12,038 -0.27(-8.54%)
Nov 11, 2022 3.398 3.398 2.978 3.138 7,918 +0.16(+5.37%)
Nov 10, 2022 2.964 3.208 2.842 2.978 3,629 -0.17(-5.40%)
Nov 09, 2022 3.000 3.200 2.700 3.148 4,560 +0.05(+1.55%)
Nov 08, 2022 3.544 3.590 2.800 3.100 14,010 -0.44(-12.53%)
Nov 07, 2022 3.440 3.800 3.440 3.544 6,931 +0.31(+9.72%)
Nov 04, 2022 3.100 3.350 3.100 3.230 4,051 +0.00(+0.06%)
Nov 03, 2022 3.590 3.590 3.102 3.228 8,315 -0.33(-9.38%)
Nov 02, 2022 3.590 3.650 3.402 3.562 8,320 +0.04(+1.14%)
Nov 01, 2022 3.400 3.680 3.400 3.522 13,822 +0.04(+1.21%)
Oct 31, 2022 4.000 4.076 3.400 3.480 11,499 +0.12(+3.51%)
Oct 28, 2022 3.478 3.722 3.200 3.362 17,342 -0.22(-6.09%)
Oct 27, 2022 3.782 3.930 3.502 3.580 10,278 -0.15(-3.92%)
Oct 26, 2022 3.620 4.298 3.500 3.726 31,793 -0.03(-0.69%)
Oct 25, 2022 3.600 3.948 3.040 3.752 47,705 -0.51(-11.97%)
Oct 24, 2022 4.504 4.504 3.400 4.262 24,640 -0.24(-5.42%)
Oct 21, 2022 5.500 5.500 1.592 4.506 111,668 -1.09(-19.54%)
Oct 20, 2022 6.200 6.814 5.220 5.600 74,339 -1.20(-17.65%)
Oct 19, 2022 7.000 11.20 6.200 6.800 1,980,920 +2.16(+46.55%)
Oct 18, 2022 5.676 5.676 4.378 4.640 31,924 -0.16(-3.33%)
Oct 17, 2022 4.600 5.676 4.610 4.800 2,648 -0.30(-5.88%)
Oct 14, 2022 4.998 5.948 4.998 5.100 2,073 +0.09(+1.76%)
Oct 13, 2022 5.010 5.502 5.010 5.012 2,890 -0.09(-1.73%)
Oct 12, 2022 5.798 5.798 5.100 5.100 5,491 -0.50(-8.93%)
Oct 11, 2022 6.144 6.144 5.392 5.600 3,265 -0.74(-11.67%)
Oct 10, 2022 6.400 6.468 6.340 6.340 2,969 +0.00(+0.00%)
Oct 07, 2022 7.402 7.800 6.332 6.340 1,032 -0.81(-11.28%)
Oct 06, 2022 6.842 7.320 6.842 7.146 1,018 -0.06(-0.78%)
Oct 05, 2022 7.806 7.806 7.068 7.202 579 -0.42(-5.56%)
Oct 04, 2022 7.600 7.806 7.400 7.626 1,005 +0.29(+3.90%)
Oct 03, 2022 6.660 8.580 6.660 7.340 6,542 +0.33(+4.71%)
Sep 30, 2022 7.694 8.026 7.000 7.010 1,558 -0.82(-10.52%)
Sep 29, 2022 7.600 8.090 7.600 7.834 495 -0.29(-3.52%)
Sep 28, 2022 7.904 8.120 7.600 8.120 926 -0.46(-5.36%)
Sep 27, 2022 7.072 8.580 6.744 8.580 1,132 +1.21(+16.48%)
Sep 26, 2022 7.000 8.142 7.000 7.366 882 -0.38(-4.95%)
Sep 23, 2022 8.000 8.000 7.148 7.750 856 -0.05(-0.64%)
Sep 22, 2022 8.200 8.202 7.000 7.800 2,584 -0.80(-9.30%)
Sep 21, 2022 8.016 8.600 8.002 8.600 425 +0.31(+3.69%)
Sep 20, 2022 8.400 8.400 7.802 8.294 427 -0.11(-1.26%)
Sep 19, 2022 8.400 8.402 7.800 8.400 4,889 -0.20(-2.33%)
Sep 16, 2022 8.800 8.800 8.220 8.600 1,427 -0.26(-2.89%)
Sep 15, 2022 8.814 9.180 8.402 8.856 3,175 +0.46(+5.48%)
Sep 14, 2022 8.776 8.998 8.220 8.396 1,823 -0.38(-4.33%)
Sep 13, 2022 8.522 8.950 8.520 8.776 635 +0.17(+1.93%)
Sep 12, 2022 9.296 9.296 8.550 8.610 1,122 -0.39(-4.33%)
Sep 09, 2022 9.004 9.456 7.762 9.000 10,291 -0.05(-0.60%)
Sep 08, 2022 9.100 9.480 9.054 9.054 524 +0.05(+0.60%)
Sep 07, 2022 9.400 10.04 9.000 9.000 2,465 -0.30(-3.23%)
Sep 06, 2022 9.328 9.806 9.300 9.300 789 -0.30(-3.12%)
Sep 02, 2022 10.20 10.20 9.564 9.600 1,429 -0.40(-4.00%)
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.