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 )

0.7123 -0.0877 (-10.96%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 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 (%)
Apr 30, 2018 184.00 184.00 174.76 180.00 55 +0.00(+0.00%)
Apr 27, 2018 160.00 184.00 160.00 180.00 42 +2.80(+1.58%)
Apr 26, 2018 188.00 188.00 160.00 177.20 87 -2.80(-1.56%)
Apr 25, 2018 168.00 180.00 168.00 180.00 56 +0.00(+0.00%)
Apr 24, 2018 170.96 184.00 170.96 180.00 108 +4.16(+2.37%)
Apr 23, 2018 178.00 184.00 171.60 175.84 117 -4.16(-2.31%)
Apr 20, 2018 184.40 185.60 176.16 180.00 59 -4.28(-2.32%)
Apr 19, 2018 186.00 186.00 184.04 184.28 29 -1.72(-0.92%)
Apr 18, 2018 190.00 195.60 186.00 186.00 119 -6.12(-3.19%)
Apr 17, 2018 190.00 196.00 190.00 192.12 133 +4.08(+2.17%)
Apr 16, 2018 204.00 212.00 186.00 188.04 221 -9.96(-5.03%)
Apr 13, 2018 184.40 199.08 184.40 198.00 107 +2.04(+1.04%)
Apr 12, 2018 200.00 200.00 180.00 195.96 532 +4.76(+2.49%)
Apr 11, 2018 188.44 191.20 176.68 191.20 240 +11.72(+6.53%)
Apr 10, 2018 192.60 192.60 176.00 179.48 283 -8.45(-4.50%)
Apr 09, 2018 198.80 200.88 187.93 187.93 203 -10.87(-5.47%)
Apr 06, 2018 201.40 201.40 194.00 198.80 118 -3.70(-1.83%)
Apr 05, 2018 204.00 204.00 192.00 202.50 39 -1.10(-0.54%)
Apr 04, 2018 202.40 217.56 181.04 203.60 268 -0.40(-0.20%)
Apr 03, 2018 220.00 220.00 204.00 204.00 112 -4.00(-1.92%)
Apr 02, 2018 220.00 223.99 202.00 208.00 104 +4.00(+1.96%)
Mar 29, 2018 204.00 204.00 204.00 0 -16.00(-7.27%)
Mar 28, 2018 220.00 231.00 204.00 220.00 166 +0.00(+0.00%)
Mar 27, 2018 228.00 239.20 201.78 220.00 218 -6.32(-2.79%)
Mar 26, 2018 239.20 240.00 220.00 226.32 197 -1.68(-0.74%)
Mar 23, 2018 231.92 235.82 224.16 228.00 123 -3.92(-1.69%)
Mar 22, 2018 243.60 243.60 228.00 231.92 129 -0.32(-0.14%)
Mar 21, 2018 228.00 239.88 228.00 232.24 210 -11.76(-4.82%)
Mar 20, 2018 244.00 244.00 224.80 244.00 475 +4.00(+1.67%)
Mar 19, 2018 252.00 252.00 232.04 240.00 650 -12.00(-4.76%)
Mar 16, 2018 248.00 256.00 240.60 252.00 408 +8.00(+3.28%)
Mar 15, 2018 260.00 260.00 240.52 244.00 205 -16.00(-6.15%)
Mar 14, 2018 260.00 260.00 241.80 260.00 199 +10.68(+4.28%)
Mar 13, 2018 264.00 264.00 244.04 249.32 147 -2.68(-1.06%)
Mar 12, 2018 256.00 256.00 240.40 252.00 144 +2.00(+0.80%)
Mar 09, 2018 244.00 255.60 240.00 250.00 199 +4.96(+2.02%)
Mar 08, 2018 248.00 251.96 242.00 245.04 89 -2.96(-1.19%)
Mar 07, 2018 247.80 252.00 242.00 248.00 96 +8.00(+3.33%)
Mar 06, 2018 244.00 252.00 240.00 240.00 198 -7.92(-3.19%)
Mar 05, 2018 252.00 255.60 232.04 247.92 173 +3.92(+1.61%)
Mar 02, 2018 238.96 244.00 232.00 244.00 164 +8.00(+3.39%)
Mar 01, 2018 242.00 247.96 234.00 236.00 158 -3.64(-1.52%)
Feb 28, 2018 256.12 256.12 236.04 239.64 443 -11.76(-4.68%)
Feb 27, 2018 260.00 268.00 232.80 251.40 398 -8.40(-3.23%)
Feb 26, 2018 280.00 287.96 247.96 259.80 1,647 -10.80(-3.99%)
Feb 23, 2018 296.00 300.00 270.60 270.60 391 -21.40(-7.33%)
Feb 22, 2018 300.00 292.00 601 +24.00(+8.96%)
Feb 21, 2018 252.00 268.00 252.00 268.00 17 +12.00(+4.69%)
Feb 20, 2018 268.00 268.00 251.00 256.00 124 -12.00(-4.48%)
Feb 16, 2018 268.00 268.00 268.00 0 +7.96(+3.06%)
Feb 15, 2018 261.32 263.40 256.40 260.04 22 +0.08(+0.03%)
Feb 14, 2018 266.40 266.40 256.40 259.96 134 -1.92(-0.73%)
Feb 13, 2018 266.36 267.88 260.04 261.88 140 -6.08(-2.27%)
Feb 12, 2018 256.00 275.92 240.00 267.96 385 +19.96(+8.05%)
Feb 09, 2018 252.00 267.04 248.00 248.00 110 +4.00(+1.64%)
Feb 08, 2018 280.00 280.00 244.00 244.00 185 -31.96(-11.58%)
Feb 07, 2018 254.92 300.00 254.92 275.96 202 +21.96(+8.65%)
Feb 06, 2018 256.00 271.96 252.84 254.00 193 -6.00(-2.31%)
Feb 05, 2018 265.08 273.68 265.08 260.00 257 -5.08(-1.92%)
Feb 02, 2018 272.00 279.76 265.92 265.08 161 -6.92(-2.54%)
Feb 01, 2018 280.00 281.84 272.00 272.00 282 -10.00(-3.55%)
Jan 31, 2018 296.00 296.00 280.00 282.00 332 +2.00(+0.71%)
Jan 30, 2018 297.32 297.32 280.00 280.00 251 -17.32(-5.83%)
Jan 29, 2018 282.92 299.60 282.00 297.32 244 +9.44(+3.28%)
Jan 26, 2018 305.60 305.60 285.76 287.88 409 -21.64(-6.99%)
Jan 25, 2018 324.72 326.36 300.64 309.52 245 -8.40(-2.64%)
Jan 24, 2018 311.44 332.00 300.00 317.92 1,158 +9.80(+3.18%)
Jan 23, 2018 320.00 320.00 296.00 308.12 199 -10.24(-3.22%)
Jan 22, 2018 324.00 327.96 313.20 318.36 279 +0.76(+0.24%)
Jan 19, 2018 328.00 328.00 304.04 317.60 145 +1.56(+0.49%)
Jan 18, 2018 338.00 339.20 300.00 316.04 223 -11.08(-3.39%)
Jan 17, 2018 340.00 348.00 312.00 327.12 676 -20.84(-5.99%)
Jan 16, 2018 352.00 359.96 340.04 347.96 1,661 +16.24(+4.90%)
Jan 12, 2018 331.72 331.72 331.72 0 +35.72(+12.07%)
Jan 11, 2018 298.40 300.00 288.00 296.00 349 +4.20(+1.44%)
Jan 10, 2018 295.60 276.00 291.80 246 +8.80(+3.11%)
Jan 09, 2018 280.00 300.00 272.00 283.00 289 -1.16(-0.41%)
Jan 08, 2018 308.00 312.00 260.00 284.16 1,413 -9.60(-3.27%)
Jan 05, 2018 296.00 300.00 288.00 293.76 375 -2.24(-0.76%)
Jan 04, 2018 276.00 296.00 276.00 296.00 313 +16.80(+6.02%)
Jan 03, 2018 284.00 284.00 268.40 279.20 368 +10.80(+4.02%)
Jan 02, 2018 292.00 296.00 262.00 268.40 689 -19.60(-6.81%)
Dec 29, 2017 288.00 288.00 288.00 0 +24.08(+9.12%)
Dec 28, 2017 232.04 266.60 232.04 263.92 811 +22.68(+9.40%)
Dec 27, 2017 251.60 251.60 232.00 241.24 805 +5.24(+2.22%)
Dec 26, 2017 268.00 268.52 224.00 236.00 1,135 -28.84(-10.89%)
Dec 22, 2017 270.00 270.04 257.20 264.84 822 -5.16(-1.91%)
Dec 21, 2017 272.00 272.00 257.20 270.00 832 -6.04(-2.19%)
Dec 20, 2017 268.00 280.00 266.00 276.04 178 +4.04(+1.49%)
Dec 19, 2017 276.00 281.40 264.00 272.00 249 +4.00(+1.49%)
Dec 18, 2017 264.00 280.04 260.00 268.00 272 -1.16(-0.43%)
Dec 15, 2017 267.20 275.60 264.00 269.16 191 +5.12(+1.94%)
Dec 14, 2017 260.12 275.60 260.04 264.04 96 +4.04(+1.55%)
Dec 13, 2017 287.28 287.28 249.40 260.00 702 -27.28(-9.50%)
Dec 12, 2017 284.00 290.00 282.40 287.28 227 -4.32(-1.48%)
Dec 11, 2017 300.00 300.44 288.00 291.60 585 -7.96(-2.66%)
Dec 08, 2017 300.00 300.00 284.80 299.56 115 +1.84(+0.62%)
Dec 07, 2017 304.12 304.96 284.00 297.72 467 -4.60(-1.52%)
Dec 06, 2017 310.60 315.32 300.00 302.32 408 -8.28(-2.67%)
Dec 05, 2017 316.16 316.64 301.24 310.60 205 +3.80(+1.24%)
Dec 04, 2017 338.92 339.96 304.00 306.80 880 -21.20(-6.46%)
Dec 01, 2017 359.68 364.00 332.00 328.00 2,265 -25.52(-7.22%)
Nov 30, 2017 368.00 368.00 352.00 353.52 573 +5.44(+1.56%)
Nov 29, 2017 356.00 360.00 348.00 348.08 234 -4.00(-1.14%)
Nov 28, 2017 360.00 360.00 348.00 352.08 273 -6.92(-1.93%)
Nov 27, 2017 356.36 363.96 343.64 359.00 628 -1.00(-0.28%)
Nov 24, 2017 356.00 360.04 352.08 360.00 714 +7.96(+2.26%)
Nov 22, 2017 360.00 361.24 344.00 352.04 1,460 -3.96(-1.11%)
Nov 21, 2017 360.00 361.96 348.00 356.00 2,579 -5.96(-1.65%)
Nov 20, 2017 352.00 364.00 324.00 361.96 3,594 +17.52(+5.09%)
Nov 17, 2017 364.00 372.00 344.44 344.44 8,148 -199.56(-36.68%)
Nov 16, 2017 648.00 672.00 540.00 544.00 1,502 -92.00(-14.47%)
Nov 15, 2017 668.00 668.00 616.00 636.00 380 -32.00(-4.79%)
Nov 14, 2017 704.00 704.00 644.00 668.00 222 -40.00(-5.65%)
Nov 13, 2017 800.00 800.00 692.04 708.00 371 -72.00(-9.23%)
Nov 10, 2017 820.00 820.00 756.00 780.00 333 -32.00(-3.94%)
Nov 09, 2017 864.00 864.00 744.04 812.00 998 -308.00(-27.50%)
Nov 08, 2017 984.00 1548 840.00 1120 2,913 +128.00(+12.90%)
Nov 07, 2017 1100 1152 976.00 992.00 452 -96.00(-8.82%)
Nov 06, 2017 1184 1184 1060 1088 299 -68.00(-5.88%)
Nov 03, 2017 1096 1240 1044 1156 1,098 +52.00(+4.71%)
Nov 02, 2017 1104 1144 1052 1104 217 -12.00(-1.08%)
Nov 01, 2017 1088 1136 1048 1116 342 +44.00(+4.10%)
Oct 31, 2017 1060 1074 1044 1072 202 -8.00(-0.74%)
Oct 30, 2017 1092 1092 964.00 1080 430 +20.00(+1.89%)
Oct 27, 2017 1072 1084 968.00 1060 572 -8.00(-0.75%)
Oct 26, 2017 1172 1296 1040 1068 2,716 -124.00(-10.40%)
Oct 25, 2017 1016 1200 1016 1192 2,886 +152.00(+14.62%)
Oct 24, 2017 1128 1200 948.00 1040 4,878 -128.00(-10.96%)
Oct 23, 2017 648.00 1388 648.00 1168 32,252 +528.00(+82.50%)
Oct 20, 2017 632.00 664.00 600.00 640.00 90 +12.00(+1.91%)
Oct 19, 2017 660.00 660.00 608.40 628.00 90 -28.00(-4.27%)
Oct 18, 2017 680.00 680.00 620.00 656.00 101 -12.00(-1.80%)
Oct 17, 2017 756.00 756.00 664.00 668.00 110 -72.00(-9.73%)
Oct 16, 2017 696.00 824.00 664.00 740.00 295 +96.00(+14.91%)
Oct 13, 2017 640.00 748.00 632.00 644.00 169 +4.00(+0.62%)
Oct 12, 2017 664.00 688.00 644.00 640.00 60 -32.00(-4.76%)
Oct 11, 2017 716.00 734.60 672.00 672.00 81 -32.00(-4.55%)
Oct 10, 2017 722.96 722.96 672.00 704.00 74 +4.00(+0.57%)
Oct 09, 2017 756.00 756.00 680.00 700.00 166 -36.00(-4.89%)
Oct 06, 2017 764.00 776.00 680.40 736.00 209 -28.00(-3.66%)
Oct 05, 2017 819.60 819.60 744.00 764.00 132 -36.00(-4.50%)
Oct 04, 2017 800.00 827.72 792.00 800.00 63 +12.00(+1.52%)
Oct 03, 2017 868.00 889.68 768.00 788.00 109 -68.00(-7.94%)
Oct 02, 2017 760.00 923.24 760.00 856.00 244 +116.00(+15.68%)
Sep 29, 2017 736.00 796.00 705.84 740.00 62 +8.00(+1.09%)
Sep 28, 2017 680.00 740.00 668.00 732.00 79 +60.00(+8.93%)
Sep 27, 2017 684.00 692.00 672.00 672.00 79 -8.00(-1.18%)
Sep 26, 2017 668.00 699.64 668.00 680.00 87 +20.00(+3.03%)
Sep 25, 2017 744.00 796.00 660.00 660.00 97 -88.00(-11.76%)
Sep 22, 2017 720.00 748.00 712.00 748.00 55 +24.00(+3.31%)
Sep 21, 2017 728.00 740.00 680.00 724.00 136 +40.00(+5.85%)
Sep 20, 2017 740.00 750.12 660.00 684.00 113 -20.00(-2.84%)
Sep 19, 2017 700.00 754.56 648.00 704.00 479 +88.00(+14.29%)
Sep 18, 2017 764.00 776.00 616.00 616.00 532 -116.00(-15.85%)
Sep 15, 2017 844.00 860.00 732.00 732.00 296 -108.00(-12.86%)
Sep 14, 2017 856.16 924.00 840.00 840.00 231 +20.00(+2.44%)
Sep 13, 2017 820.00 868.00 808.00 820.00 136 -12.00(-1.44%)
Sep 12, 2017 860.00 868.00 828.00 832.00 97 -44.00(-5.02%)
Sep 11, 2017 884.00 900.00 864.00 876.00 62 +12.00(+1.39%)
Sep 08, 2017 880.00 892.00 845.96 864.00 51 -32.00(-3.57%)
Sep 07, 2017 896.00 900.00 874.00 896.00 41 +0.00(+0.00%)
Sep 06, 2017 889.80 930.00 872.00 896.00 148 +0.00(+0.00%)
Sep 05, 2017 924.00 980.00 880.00 896.00 234 -40.00(-4.27%)
Sep 01, 2017 923.28 940.00 923.28 936.00 33 +20.00(+2.18%)
Aug 31, 2017 936.00 956.00 884.00 916.00 189 +0.00(+0.00%)
Aug 30, 2017 900.00 936.00 880.00 916.00 23 -4.00(-0.43%)
Aug 29, 2017 888.00 940.00 880.00 920.00 37 +32.00(+3.60%)
Aug 28, 2017 904.04 932.00 880.00 888.00 65 -28.00(-3.06%)
Aug 25, 2017 940.00 940.00 904.00 916.00 39 -24.00(-2.55%)
Aug 24, 2017 948.00 972.00 920.00 940.00 83 -4.00(-0.42%)
Aug 23, 2017 930.08 960.00 924.00 944.00 44 +0.00(+0.00%)
Aug 22, 2017 960.00 987.88 924.00 944.00 100 -40.00(-4.07%)
Aug 21, 2017 1032 1032 940.00 984.00 139 -32.00(-3.15%)
Aug 18, 2017 1120 1120 812.00 1016 852 -96.00(-8.63%)
Aug 17, 2017 1136 1156 1080 1112 153 -24.00(-2.11%)
Aug 16, 2017 1096 1143 1092 1136 101 +32.00(+2.90%)
Aug 15, 2017 1078 1104 1004 1104 64 +28.00(+2.60%)
Aug 14, 2017 1060 1076 992.00 1076 93 -20.00(-1.82%)
Aug 11, 2017 1040 1145 995.40 1096 152 +0.00(+0.00%)
Aug 10, 2017 1204 1204 1060 1096 67 -136.00(-11.04%)
Aug 09, 2017 1228 1256 1120 1232 156 -20.00(-1.60%)
Aug 08, 2017 1261 1261 1228 1252 29 +28.00(+2.29%)
Aug 07, 2017 1320 1320 1224 1224 114 -16.00(-1.29%)
Aug 04, 2017 1244 1282 1240 1240 75 +0.00(+0.00%)
Aug 03, 2017 1232 1328 1232 1240 43 +4.00(+0.32%)
Aug 02, 2017 1380 1380 1236 1236 45 -88.00(-6.65%)
Aug 01, 2017 1420 1420 1296 1324 38 -48.00(-3.50%)
Jul 31, 2017 1340 1444 1308 1372 144 +80.04(+6.20%)
Jul 28, 2017 1256 1342 1256 1292 73 +91.96(+7.66%)
Jul 27, 2017 1380 1380 1180 1200 356 -56.00(-4.46%)
Jul 26, 2017 1228 1364 1178 1256 389 +136.00(+12.14%)
Jul 25, 2017 1424 1436 1048 1120 715 -341.52(-23.37%)
Jul 24, 2017 1680 1680 1404 1462 88 -210.48(-12.59%)
Jul 21, 2017 1696 1713 1600 1672 78 +12.00(+0.72%)
Jul 20, 2017 1660 1712 1553 1660 41 -4.00(-0.24%)
Jul 19, 2017 1800 1800 1656 1664 40 -120.00(-6.73%)
Jul 18, 2017 2020 2020 1726 1784 99 -196.00(-9.90%)
Jul 17, 2017 2060 2060 1897 1980 79 -68.00(-3.32%)
Jul 14, 2017 2132 2132 2028 2048 9 +18.00(+0.89%)
Jul 13, 2017 2120 2208 2030 2030 90 -118.00(-5.49%)
Jul 12, 2017 2140 2228 2084 2148 148 +16.00(+0.75%)
Jul 11, 2017 2277 2277 2076 2132 49 -72.00(-3.27%)
Jul 10, 2017 2300 2352 2148 2204 99 +44.00(+2.04%)
Jul 07, 2017 2048 2160 2016 2160 75 +116.00(+5.68%)
Jul 06, 2017 2068 2133 2044 2044 13 -44.00(-2.11%)
Jul 05, 2017 2276 2449 2088 2088 66 -151.00(-6.74%)
Jul 03, 2017 2384 2400 2239 2239 85 -41.00(-1.80%)
Jun 30, 2017 2360 2384 2275 2280 63 -72.00(-3.06%)
Jun 29, 2017 2360 2496 2345 2352 14 +8.00(+0.34%)
Jun 28, 2017 2404 2412 2340 2344 9 -100.76(-4.12%)
Jun 27, 2017 2476 2480 2445 2445 6 +24.76(+1.02%)
Jun 26, 2017 2560 2560 2384 2420 10 -116.00(-4.57%)
Jun 23, 2017 2444 2536 2440 2536 138 +116.00(+4.79%)
Jun 22, 2017 2438 2500 2340 2420 101 +40.00(+1.68%)
Jun 21, 2017 2428 2428 2256 2380 10 -20.00(-0.83%)
Jun 20, 2017 2560 2560 2380 2400 17 +1.60(+0.07%)
Jun 19, 2017 2500 2500 2380 2398 21 -77.60(-3.13%)
Jun 16, 2017 2248 2500 2248 2476 36 +218.00(+9.65%)
Jun 15, 2017 2360 2370 2244 2258 29 -138.00(-5.76%)
Jun 14, 2017 2496 2496 2360 2396 30 -88.00(-3.54%)
Jun 13, 2017 2600 2600 2472 2484 22 +12.00(+0.49%)
Jun 12, 2017 2340 2596 2260 2472 34 +192.00(+8.42%)
Jun 09, 2017 2388 2388 2260 2280 46 +36.00(+1.60%)
Jun 08, 2017 2300 2336 2140 2244 158 +44.00(+2.00%)
Jun 07, 2017 1954 2200 1954 2200 131 +248.00(+12.70%)
Jun 06, 2017 2004 2047 1940 1952 34 -48.00(-2.40%)
Jun 05, 2017 2396 2400 2000 2000 75 -364.00(-15.40%)
Jun 02, 2017 2440 2464 2204 2364 70 -64.00(-2.64%)
Jun 01, 2017 2656 2656 2420 2428 34 -12.00(-0.49%)
May 31, 2017 2492 2586 2344 2440 53 +32.00(+1.33%)
May 30, 2017 2716 2716 2408 2408 17 -196.00(-7.53%)
May 26, 2017 2736 2814 2600 2604 27 -132.00(-4.82%)
May 25, 2017 2809 2809 2736 2736 34 -84.00(-2.98%)
May 24, 2017 2760 2840 2760 2820 21 +36.00(+1.29%)
May 23, 2017 2745 2840 2745 2784 12 -32.00(-1.14%)
May 22, 2017 2836 2860 2736 2816 6 +20.00(+0.72%)
May 19, 2017 2836 2870 2796 2796 16 +64.00(+2.34%)
May 18, 2017 2956 3184 2728 2732 27 -100.00(-3.53%)
May 17, 2017 3082 3082 2832 2832 2 -364.00(-11.39%)
May 16, 2017 3100 3196 3100 3196 27 +96.00(+3.10%)
May 15, 2017 2952 3117 2932 3100 53 +152.00(+5.16%)
May 12, 2017 2900 2948 2772 2948 15 +192.00(+6.97%)
May 11, 2017 2792 2900 2684 2756 21 -36.00(-1.29%)
May 10, 2017 2896 2896 2676 2792 37 +136.00(+5.12%)
May 09, 2017 2700 2799 2604 2656 40 -56.00(-2.06%)
May 08, 2017 2816 2932 2676 2712 76 -248.00(-8.38%)
May 05, 2017 2636 2960 2600 2960 56 +328.00(+12.46%)
May 04, 2017 2604 2632 2564 2632 155 +28.00(+1.08%)
May 03, 2017 2728 2728 2592 2604 94 -124.00(-4.55%)
May 02, 2017 2792 2856 2728 2728 67 -100.00(-3.54%)
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.