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 30, 2019 412.00 412.00 400.00 404.00 60 -4.00(-0.98%)
Sep 27, 2019 416.00 436.00 408.00 408.00 166 -8.00(-1.92%)
Sep 26, 2019 428.00 428.00 400.00 416.00 178 +21.76(+5.52%)
Sep 25, 2019 384.00 400.00 384.00 394.24 80 -4.36(-1.09%)
Sep 24, 2019 388.00 400.00 388.00 398.60 119 -1.40(-0.35%)
Sep 23, 2019 398.00 404.00 392.16 400.00 241 +0.80(+0.20%)
Sep 20, 2019 385.52 400.00 385.52 399.20 154 +15.20(+3.96%)
Sep 19, 2019 368.00 399.16 368.00 384.00 257 +16.00(+4.35%)
Sep 18, 2019 360.00 396.00 360.00 368.00 274 +0.00(+0.00%)
Sep 17, 2019 396.00 420.00 364.00 368.00 307 -4.00(-1.08%)
Sep 16, 2019 372.00 396.00 348.00 372.00 866 +24.00(+6.90%)
Sep 13, 2019 380.00 404.00 344.00 348.00 1,219 -31.80(-8.37%)
Sep 12, 2019 408.00 412.00 368.00 379.80 821 -24.20(-5.99%)
Sep 11, 2019 412.00 420.00 380.00 404.00 1,357 -4.00(-0.98%)
Sep 10, 2019 436.00 436.00 392.00 408.00 637 -32.00(-7.27%)
Sep 09, 2019 456.00 456.00 420.00 440.00 339 -8.00(-1.79%)
Sep 06, 2019 456.00 460.00 444.00 448.00 59 -4.00(-0.88%)
Sep 05, 2019 452.00 460.00 428.04 452.00 249 +16.00(+3.67%)
Sep 04, 2019 464.00 468.00 420.00 436.00 234 -24.00(-5.22%)
Sep 03, 2019 448.00 464.00 436.00 460.00 96 +28.00(+6.48%)
Aug 30, 2019 444.00 448.00 432.00 432.00 166 -8.00(-1.82%)
Aug 29, 2019 424.00 464.00 424.00 440.00 226 +16.00(+3.77%)
Aug 28, 2019 448.00 448.00 416.00 424.00 246 -20.00(-4.50%)
Aug 27, 2019 460.00 484.00 428.00 444.00 644 -16.00(-3.48%)
Aug 26, 2019 448.00 464.00 400.00 460.00 453 +12.00(+2.68%)
Aug 23, 2019 408.00 491.44 408.00 448.00 1,486 +48.00(+12.00%)
Aug 22, 2019 508.00 544.00 380.00 400.00 1,485 -104.00(-20.63%)
Aug 21, 2019 500.00 533.48 500.00 504.00 219 -4.00(-0.79%)
Aug 20, 2019 512.00 515.04 492.00 508.00 124 -4.00(-0.78%)
Aug 19, 2019 552.00 570.40 504.00 512.00 426 -36.00(-6.57%)
Aug 16, 2019 500.00 568.00 488.00 548.00 498 +52.00(+10.48%)
Aug 15, 2019 500.00 520.00 472.00 496.00 441 -4.00(-0.80%)
Aug 14, 2019 520.00 520.00 464.00 500.00 843 -62.60(-11.13%)
Aug 13, 2019 528.00 568.00 512.04 562.60 427 +30.60(+5.75%)
Aug 12, 2019 552.00 556.00 480.00 532.00 836 -16.00(-2.92%)
Aug 09, 2019 564.00 576.00 540.00 548.00 208 -16.00(-2.84%)
Aug 08, 2019 568.00 580.00 564.00 564.00 169 -12.00(-2.08%)
Aug 07, 2019 604.00 604.00 544.00 576.00 359 -16.00(-2.70%)
Aug 06, 2019 580.00 600.00 564.00 592.00 205 +20.00(+3.50%)
Aug 05, 2019 616.00 616.00 572.00 572.00 448 -52.00(-8.33%)
Aug 02, 2019 624.00 624.00 600.00 624.00 334 +0.00(+0.00%)
Aug 01, 2019 624.00 640.00 620.00 624.00 386 +4.00(+0.65%)
Jul 31, 2019 608.00 648.00 608.00 620.00 624 +16.00(+2.65%)
Jul 30, 2019 600.00 628.00 596.00 604.00 598 +12.00(+2.03%)
Jul 29, 2019 584.00 612.00 580.00 592.00 1,407 +28.00(+4.96%)
Jul 26, 2019 532.00 583.60 528.16 564.00 661 +32.00(+6.02%)
Jul 25, 2019 536.00 540.00 520.00 532.00 246 +8.00(+1.53%)
Jul 24, 2019 540.00 540.00 520.00 524.00 279 -12.00(-2.24%)
Jul 23, 2019 548.00 548.00 528.00 536.00 191 -12.00(-2.19%)
Jul 22, 2019 560.00 560.00 536.00 548.00 376 +8.00(+1.48%)
Jul 19, 2019 552.00 560.00 532.00 540.00 579 +8.00(+1.50%)
Jul 18, 2019 528.00 544.00 528.00 532.00 302 +4.00(+0.76%)
Jul 17, 2019 536.00 548.00 528.00 528.00 853 -8.00(-1.49%)
Jul 16, 2019 560.00 560.00 528.00 536.00 566 +8.00(+1.52%)
Jul 15, 2019 520.00 556.00 520.00 528.00 762 +4.00(+0.76%)
Jul 12, 2019 540.00 540.00 516.00 524.00 2,905 -16.00(-2.96%)
Jul 11, 2019 692.00 692.00 600.00 540.00 2,139 -152.00(-21.97%)
Jul 10, 2019 704.00 724.00 684.00 692.00 803 -8.00(-1.14%)
Jul 09, 2019 704.00 732.00 684.00 700.00 542 -4.00(-0.57%)
Jul 08, 2019 700.00 707.68 680.00 704.00 503 +14.00(+2.03%)
Jul 05, 2019 684.00 712.00 676.00 690.00 109 +3.88(+0.57%)
Jul 03, 2019 684.00 704.00 672.00 686.12 220 -5.88(-0.85%)
Jul 02, 2019 672.00 716.00 664.00 692.00 376 -4.00(-0.57%)
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.