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 )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2018 236.00 240.00 228.00 234.00 479 +2.00(+0.86%)
Dec 28, 2018 228.00 236.00 228.00 232.00 599 +4.00(+1.75%)
Dec 27, 2018 228.00 240.00 228.00 228.00 237 +0.00(+0.00%)
Dec 26, 2018 246.96 246.96 224.00 228.00 221 -4.00(-1.72%)
Dec 24, 2018 228.00 236.00 228.00 232.00 102 -8.00(-3.33%)
Dec 21, 2018 228.00 248.00 228.00 240.00 242 +9.76(+4.24%)
Dec 20, 2018 244.00 247.88 220.00 230.24 240 -13.76(-5.64%)
Dec 19, 2018 248.00 248.00 240.00 244.00 44 +4.00(+1.67%)
Dec 18, 2018 236.04 248.00 236.04 240.00 110 +4.00(+1.69%)
Dec 17, 2018 240.00 248.00 236.00 236.00 265 -8.00(-3.28%)
Dec 14, 2018 248.00 248.00 244.00 244.00 168 -4.00(-1.61%)
Dec 13, 2018 256.00 259.20 241.16 248.00 187 -4.00(-1.59%)
Dec 12, 2018 264.04 268.44 248.00 252.00 634 -20.00(-7.35%)
Dec 11, 2018 280.00 288.00 260.00 272.00 835 -5.36(-1.93%)
Dec 10, 2018 252.00 296.00 252.00 277.36 805 +25.36(+10.06%)
Dec 07, 2018 272.00 272.00 252.00 252.00 200 -6.12(-2.37%)
Dec 06, 2018 272.00 272.00 254.00 258.12 229 -9.88(-3.69%)
Dec 04, 2018 264.00 268.00 256.00 268.00 160 +0.00(+0.00%)
Dec 03, 2018 272.00 272.04 252.80 268.00 122 +8.00(+3.08%)
Nov 30, 2018 256.00 276.00 256.00 260.00 152 -4.00(-1.52%)
Nov 29, 2018 255.20 272.00 252.04 264.00 278 +12.00(+4.76%)
Nov 28, 2018 264.40 268.80 243.12 252.00 513 -12.48(-4.72%)
Nov 27, 2018 264.00 269.88 264.00 264.48 152 -9.96(-3.63%)
Nov 26, 2018 268.04 275.92 256.00 274.44 316 -1.56(-0.57%)
Nov 23, 2018 276.00 280.00 276.00 276.00 107 +4.20(+1.55%)
Nov 21, 2018 271.80 271.80 271.80 0 +11.80(+4.54%)
Nov 20, 2018 276.00 281.40 256.04 260.00 549 -18.40(-6.61%)
Nov 19, 2018 280.00 295.00 276.04 278.40 258 -5.60(-1.97%)
Nov 16, 2018 280.00 296.00 276.00 284.00 285 -0.08(-0.03%)
Nov 15, 2018 284.44 298.00 284.00 284.08 254 +0.00(+0.00%)
Nov 14, 2018 315.20 315.20 270.64 284.08 791 -35.92(-11.23%)
Nov 13, 2018 360.00 360.00 308.00 320.00 509 -24.00(-6.98%)
Nov 12, 2018 360.00 368.00 344.00 344.00 657 -3.20(-0.92%)
Nov 09, 2018 352.00 354.00 336.00 347.20 610 +7.20(+2.12%)
Nov 08, 2018 328.00 340.00 324.00 340.00 169 +8.00(+2.41%)
Nov 07, 2018 328.00 340.00 328.00 332.00 295 +4.00(+1.22%)
Nov 06, 2018 328.00 341.96 316.04 328.00 289 +8.00(+2.50%)
Nov 05, 2018 320.28 334.00 316.00 320.00 458 +4.00(+1.27%)
Nov 02, 2018 332.00 336.00 314.00 316.00 274 -8.48(-2.61%)
Nov 01, 2018 308.00 340.00 292.64 324.48 535 +8.48(+2.68%)
Oct 31, 2018 304.00 320.00 280.00 316.00 489 +28.00(+9.72%)
Oct 30, 2018 304.00 318.00 280.00 288.00 1,049 -12.00(-4.00%)
Oct 29, 2018 332.00 332.00 293.64 300.00 1,142 -36.00(-10.71%)
Oct 26, 2018 340.00 344.00 316.00 336.00 867 -8.00(-2.33%)
Oct 25, 2018 360.00 360.00 340.00 344.00 706 +3.00(+0.88%)
Oct 24, 2018 346.20 370.24 330.20 341.00 964 -15.00(-4.21%)
Oct 23, 2018 368.00 412.00 344.00 356.00 3,320 -16.00(-4.30%)
Oct 22, 2018 348.00 416.00 336.40 372.00 3,990 +28.00(+8.14%)
Oct 19, 2018 400.00 452.00 340.00 344.00 7,159 -40.00(-10.42%)
Oct 18, 2018 292.00 460.00 292.00 384.00 17,017 +92.00(+31.51%)
Oct 17, 2018 292.00 296.00 280.00 292.00 163 +1.96(+0.68%)
Oct 16, 2018 299.24 300.00 280.40 290.04 310 -5.96(-2.01%)
Oct 15, 2018 284.00 300.00 284.00 296.00 328 +11.20(+3.93%)
Oct 12, 2018 282.00 288.00 280.00 284.80 293 +1.20(+0.42%)
Oct 11, 2018 281.68 288.00 280.00 283.60 194 -0.40(-0.14%)
Oct 10, 2018 288.00 292.00 280.00 284.00 518 -2.00(-0.70%)
Oct 09, 2018 305.60 324.88 276.00 286.00 584 -20.00(-6.54%)
Oct 08, 2018 280.00 327.20 272.04 306.00 2,369 +34.00(+12.50%)
Oct 05, 2018 272.00 280.00 264.00 272.00 397 -0.04(-0.01%)
Oct 04, 2018 280.00 288.56 268.00 272.04 393 -6.56(-2.35%)
Oct 03, 2018 272.04 280.60 256.04 278.60 481 +6.60(+2.43%)
Oct 02, 2018 280.00 284.00 272.00 272.00 468 -8.88(-3.16%)
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.