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 (%)
Apr 30, 2019 664.00 680.00 660.00 672.00 541 +0.00(+0.00%)
Apr 29, 2019 664.00 700.00 656.00 672.00 1,387 +24.00(+3.70%)
Apr 26, 2019 608.00 648.00 592.00 648.00 893 +44.00(+7.28%)
Apr 25, 2019 600.00 616.00 592.00 604.00 322 +16.00(+2.72%)
Apr 24, 2019 604.00 620.00 584.00 588.00 480 -16.00(-2.65%)
Apr 23, 2019 632.00 632.00 580.00 604.00 677 -4.00(-0.66%)
Apr 22, 2019 580.00 632.00 580.00 608.00 1,156 +28.00(+4.83%)
Apr 18, 2019 596.00 596.00 560.00 580.00 307 +16.00(+2.84%)
Apr 17, 2019 580.00 592.00 552.00 564.00 557 -4.00(-0.70%)
Apr 16, 2019 532.00 604.00 532.00 568.00 1,701 +24.00(+4.41%)
Apr 15, 2019 496.00 548.00 488.00 544.00 1,187 +60.00(+12.40%)
Apr 12, 2019 476.00 488.00 476.00 484.00 262 +8.00(+1.68%)
Apr 11, 2019 460.00 496.00 459.88 476.00 394 +16.00(+3.48%)
Apr 10, 2019 456.00 472.00 448.00 460.00 504 +0.00(+0.00%)
Apr 09, 2019 464.00 472.00 452.00 460.00 368 +4.00(+0.88%)
Apr 08, 2019 456.00 488.00 456.00 456.00 260 -13.68(-2.91%)
Apr 05, 2019 484.00 495.48 448.00 469.68 553 -14.32(-2.96%)
Apr 04, 2019 492.00 512.00 480.00 484.00 294 +0.00(+0.00%)
Apr 03, 2019 460.00 544.00 460.00 484.00 1,195 +36.00(+8.04%)
Apr 02, 2019 492.00 492.00 444.00 448.00 1,386 -40.00(-8.20%)
Apr 01, 2019 516.00 516.00 480.00 488.00 479 +0.00(+0.00%)
Mar 29, 2019 488.00 536.00 464.00 488.00 2,109 -32.00(-6.15%)
Mar 28, 2019 552.00 620.00 536.00 520.00 3,439 -24.00(-4.41%)
Mar 27, 2019 512.00 551.04 500.00 544.00 1,093 +32.00(+6.25%)
Mar 26, 2019 556.00 556.00 476.00 512.00 1,830 -32.00(-5.88%)
Mar 25, 2019 496.00 568.00 492.00 544.00 3,111 +52.00(+10.57%)
Mar 22, 2019 500.00 508.00 484.00 492.00 776 +16.00(+3.36%)
Mar 21, 2019 464.00 508.00 464.00 476.00 1,638 +16.00(+3.48%)
Mar 20, 2019 444.00 472.00 444.00 460.00 791 +28.00(+6.48%)
Mar 19, 2019 448.00 476.00 432.00 432.00 1,147 +0.00(+0.00%)
Mar 18, 2019 452.00 472.00 432.00 432.00 773 -16.00(-3.57%)
Mar 15, 2019 472.00 476.00 444.00 448.00 699 -24.00(-5.08%)
Mar 14, 2019 460.00 488.00 444.00 472.00 897 +16.00(+3.51%)
Mar 13, 2019 400.00 464.00 400.00 456.00 1,509 +40.00(+9.62%)
Mar 12, 2019 379.92 440.00 358.04 416.00 2,314 +8.00(+1.96%)
Mar 11, 2019 456.00 468.00 392.00 408.00 2,502 -28.00(-6.42%)
Mar 08, 2019 432.00 440.00 412.00 436.00 488 +4.00(+0.93%)
Mar 07, 2019 420.00 456.00 396.00 432.00 2,089 -8.00(-1.82%)
Mar 06, 2019 368.00 452.00 360.00 440.00 2,971 +72.48(+19.72%)
Mar 05, 2019 364.00 368.00 348.80 367.52 215 +11.52(+3.24%)
Mar 04, 2019 368.00 369.92 354.00 356.00 303 -14.00(-3.78%)
Mar 01, 2019 366.00 378.00 364.40 370.00 164 +2.00(+0.54%)
Feb 28, 2019 364.00 384.00 364.00 368.00 578 +4.00(+1.10%)
Feb 27, 2019 376.00 376.00 363.96 364.00 279 -8.00(-2.15%)
Feb 26, 2019 368.00 380.00 364.00 372.00 941 +8.00(+2.20%)
Feb 25, 2019 368.00 368.00 356.00 364.00 266 -4.00(-1.09%)
Feb 22, 2019 364.00 368.00 350.00 368.00 188 +10.80(+3.02%)
Feb 21, 2019 354.04 363.56 348.00 357.20 56 +5.20(+1.48%)
Feb 20, 2019 368.00 368.00 352.00 352.00 296 -16.00(-4.35%)
Feb 19, 2019 364.00 368.00 348.00 368.00 351 +8.00(+2.22%)
Feb 15, 2019 352.00 368.00 340.00 360.00 342 +18.28(+5.35%)
Feb 14, 2019 364.00 376.00 341.72 341.72 337 -22.28(-6.12%)
Feb 13, 2019 352.00 372.04 350.00 364.00 417 +10.68(+3.02%)
Feb 12, 2019 348.00 367.04 348.00 353.32 182 +4.92(+1.41%)
Feb 11, 2019 356.00 358.80 336.40 348.40 172 +3.60(+1.04%)
Feb 08, 2019 348.00 356.00 342.00 344.80 325 -7.20(-2.05%)
Feb 07, 2019 392.00 396.00 348.00 352.00 989 -35.84(-9.24%)
Feb 06, 2019 360.00 396.00 348.36 387.84 1,449 +47.84(+14.07%)
Feb 05, 2019 320.00 344.00 320.00 340.00 377 +11.96(+3.65%)
Feb 04, 2019 324.00 340.00 324.00 328.04 350 +4.04(+1.25%)
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.