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 (%)
Sep 28, 2018 280.00 300.00 260.00 276.00 694 -12.92(-4.47%)
Sep 27, 2018 288.00 301.84 280.00 288.92 483 -13.32(-4.41%)
Sep 26, 2018 321.60 327.12 296.00 302.24 507 -9.76(-3.13%)
Sep 25, 2018 312.40 335.40 312.00 312.00 531 -21.60(-6.47%)
Sep 24, 2018 313.32 336.00 302.80 333.60 980 +13.60(+4.25%)
Sep 21, 2018 296.00 400.00 294.00 320.00 4,824 +32.12(+11.16%)
Sep 20, 2018 276.00 292.00 268.04 287.88 340 +11.88(+4.30%)
Sep 19, 2018 276.00 284.00 268.00 276.00 376 +0.04(+0.01%)
Sep 18, 2018 288.00 293.92 273.76 275.96 355 -8.04(-2.83%)
Sep 17, 2018 284.00 292.00 280.00 284.00 203 +4.00(+1.43%)
Sep 14, 2018 292.00 296.00 280.00 280.00 430 -12.00(-4.11%)
Sep 13, 2018 284.00 300.00 284.00 292.00 340 +0.00(+0.00%)
Sep 12, 2018 300.00 308.00 284.00 292.00 495 -14.40(-4.70%)
Sep 11, 2018 316.00 328.00 300.00 306.40 650 -6.84(-2.18%)
Sep 10, 2018 328.00 340.00 308.00 313.24 486 -14.76(-4.50%)
Sep 07, 2018 340.00 340.00 320.00 328.00 304 -8.00(-2.38%)
Sep 06, 2018 332.40 344.00 332.40 336.00 451 +3.48(+1.05%)
Sep 05, 2018 354.00 356.00 332.00 332.52 787 -3.52(-1.05%)
Sep 04, 2018 360.00 360.00 336.00 336.04 744 -15.96(-4.53%)
Aug 31, 2018 352.00 352.00 352.00 0 -4.00(-1.12%)
Aug 30, 2018 356.00 360.00 348.00 356.00 380 +0.00(+0.00%)
Aug 29, 2018 356.00 356.00 340.00 356.00 362 +4.00(+1.14%)
Aug 28, 2018 352.00 360.00 340.00 352.00 525 +0.00(+0.00%)
Aug 27, 2018 368.00 374.96 330.00 352.00 810 +0.00(+0.00%)
Aug 24, 2018 384.00 396.00 352.00 352.00 1,473 -16.00(-4.35%)
Aug 23, 2018 336.00 408.00 336.00 368.00 3,739 +42.92(+13.20%)
Aug 22, 2018 320.00 340.00 311.12 325.08 839 +5.08(+1.59%)
Aug 21, 2018 344.00 344.00 308.00 320.00 1,241 -24.00(-6.98%)
Aug 20, 2018 364.00 364.00 340.00 344.00 1,198 -12.00(-3.37%)
Aug 17, 2018 364.00 364.00 352.00 356.00 572 -8.00(-2.20%)
Aug 16, 2018 360.00 375.20 346.00 364.00 1,330 +4.00(+1.11%)
Aug 15, 2018 368.00 384.00 344.00 360.00 1,655 -16.44(-4.37%)
Aug 14, 2018 360.00 390.00 344.00 376.44 3,055 -31.56(-7.74%)
Aug 13, 2018 416.00 428.00 404.00 408.00 1,557 +0.00(+0.00%)
Aug 10, 2018 392.00 420.00 380.00 408.00 940 +20.00(+5.15%)
Aug 09, 2018 420.00 420.00 360.00 388.00 1,829 -4.64(-1.18%)
Aug 08, 2018 420.00 420.00 392.00 392.64 837 +0.64(+0.16%)
Aug 07, 2018 392.00 448.00 380.00 392.00 3,327 +12.00(+3.16%)
Aug 06, 2018 440.00 440.00 360.00 380.00 4,354 -84.00(-18.10%)
Aug 03, 2018 488.00 500.00 464.00 464.00 1,398 -24.00(-4.92%)
Aug 02, 2018 516.00 528.00 488.00 488.00 1,587 -44.00(-8.27%)
Aug 01, 2018 512.00 588.00 512.00 532.00 3,594 +56.00(+11.76%)
Jul 31, 2018 504.00 512.00 460.00 476.00 1,532 -32.00(-6.30%)
Jul 30, 2018 520.00 520.00 500.00 508.00 793 +4.00(+0.79%)
Jul 27, 2018 524.00 524.00 496.00 504.00 1,104 -20.00(-3.82%)
Jul 26, 2018 532.00 540.00 520.00 524.00 832 -4.00(-0.76%)
Jul 25, 2018 544.00 552.00 508.00 528.00 2,174 -24.00(-4.35%)
Jul 24, 2018 600.00 607.04 548.00 552.00 1,555 -40.00(-6.76%)
Jul 23, 2018 620.00 640.00 584.00 592.00 1,757 -44.00(-6.92%)
Jul 20, 2018 624.00 656.00 620.00 636.00 1,323 +4.00(+0.63%)
Jul 19, 2018 640.00 696.00 600.00 632.00 7,346 +40.00(+6.76%)
Jul 18, 2018 600.00 600.00 580.00 592.00 1,555 -24.00(-3.90%)
Jul 17, 2018 640.00 644.04 580.00 616.00 1,984 -24.00(-3.75%)
Jul 16, 2018 700.00 768.00 620.00 640.00 11,305 -12.00(-1.84%)
Jul 13, 2018 648.00 740.00 580.00 652.00 14,937 +112.00(+20.74%)
Jul 12, 2018 528.00 548.00 492.00 540.00 2,606 -4.00(-0.74%)
Jul 11, 2018 604.00 616.00 544.00 544.00 2,066 -76.00(-12.26%)
Jul 10, 2018 640.00 644.00 600.00 620.00 1,129 -28.00(-4.32%)
Jul 09, 2018 664.00 675.04 644.00 648.00 734 -16.00(-2.41%)
Jul 06, 2018 680.00 696.00 632.00 664.00 891 -16.00(-2.35%)
Jul 05, 2018 632.00 680.00 632.00 680.00 833 +48.00(+7.59%)
Jul 03, 2018 632.00 632.00 632.00 0 -0.44(-0.07%)
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.