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 29, 2023 0.4190 0.4307 0.4100 0.4200 16,757 -0.01(-2.48%)
Sep 28, 2023 0.4056 0.4450 0.3919 0.4307 62,520 +0.03(+6.35%)
Sep 27, 2023 0.4000 0.4400 0.3894 0.4050 147,391 -0.01(-2.41%)
Sep 26, 2023 0.4600 0.6500 0.3676 0.4150 1,526,421 -0.01(-1.43%)
Sep 25, 2023 0.4246 0.4500 0.4210 0.4210 14,439 -0.02(-5.33%)
Sep 22, 2023 0.4500 0.4600 0.4190 0.4447 45,300 -0.01(-1.22%)
Sep 21, 2023 0.5000 0.5000 0.4500 0.4502 21,915 -0.04(-8.12%)
Sep 20, 2023 0.4800 0.5125 0.4600 0.4900 125,831 +0.04(+8.86%)
Sep 19, 2023 0.4401 0.4950 0.4301 0.4501 344,509 +0.02(+4.65%)
Sep 18, 2023 0.4800 0.5300 0.4256 0.4301 71,017 -0.07(-13.98%)
Sep 15, 2023 0.5100 0.5100 0.4601 0.5000 82,245 +0.00(+0.40%)
Sep 14, 2023 0.4900 0.5277 0.4820 0.4980 30,671 -0.04(-7.78%)
Sep 13, 2023 0.5400 0.5650 0.4520 0.5400 59,516 +0.02(+3.85%)
Sep 12, 2023 0.5500 0.5800 0.5200 0.5200 19,528 -0.03(-6.00%)
Sep 11, 2023 0.5570 0.5859 0.5180 0.5532 62,511 +0.01(+1.50%)
Sep 08, 2023 0.5500 0.5679 0.5240 0.5450 55,056 -0.02(-4.39%)
Sep 07, 2023 0.6000 0.6000 0.5210 0.5700 40,086 +0.00(+0.35%)
Sep 06, 2023 0.5300 0.5880 0.5000 0.5680 90,530 +0.02(+3.27%)
Sep 05, 2023 0.5368 0.5928 0.4900 0.5500 107,615 -0.01(-1.96%)
Sep 01, 2023 0.5800 0.6279 0.5500 0.5610 30,797 -0.02(-2.94%)
Aug 31, 2023 0.5700 0.5986 0.5506 0.5780 43,767 +0.01(+1.40%)
Aug 30, 2023 0.5800 0.6025 0.5505 0.5700 44,836 -0.01(-1.72%)
Aug 29, 2023 0.6160 0.6340 0.5729 0.5800 50,863 -0.04(-6.45%)
Aug 28, 2023 0.6800 0.6800 0.6006 0.6200 45,274 -0.02(-3.49%)
Aug 25, 2023 0.6601 0.7339 0.6050 0.6424 28,619 -0.04(-5.81%)
Aug 24, 2023 0.7500 0.7500 0.6700 0.6820 28,610 -0.04(-5.09%)
Aug 23, 2023 0.7360 0.7360 0.7003 0.7186 7,019 +0.02(+2.51%)
Aug 22, 2023 0.7368 0.7368 0.7000 0.7010 10,509 -0.02(-3.36%)
Aug 21, 2023 0.7250 0.8100 0.7177 0.7254 12,232 -0.02(-3.28%)
Aug 18, 2023 0.7720 0.7720 0.7250 0.7500 9,872 -0.03(-4.29%)
Aug 17, 2023 0.8100 0.8101 0.7710 0.7836 9,569 -0.02(-2.82%)
Aug 16, 2023 0.7700 0.8269 0.7550 0.8063 15,090 +0.06(+7.48%)
Aug 15, 2023 0.7100 0.7600 0.7100 0.7502 12,985 +0.03(+3.73%)
Aug 14, 2023 0.7600 0.7690 0.6860 0.7232 45,344 -0.04(-4.84%)
Aug 11, 2023 0.8099 0.8338 0.6789 0.7600 47,697 +0.00(+0.00%)
Aug 10, 2023 0.7750 0.8400 0.7501 0.7600 28,500 -0.04(-5.00%)
Aug 09, 2023 0.8216 0.8216 0.7650 0.8000 15,260 -0.00(-0.29%)
Aug 08, 2023 0.8500 0.8700 0.7700 0.8023 81,204 -0.07(-8.31%)
Aug 07, 2023 0.8600 0.8876 0.8600 0.8750 13,321 +0.03(+2.94%)
Aug 04, 2023 0.8900 0.9050 0.8500 0.8500 19,668 -0.03(-3.41%)
Aug 03, 2023 0.8800 0.9000 0.8713 0.8800 8,567 -0.01(-1.12%)
Aug 02, 2023 0.9100 0.9231 0.8771 0.8900 19,788 -0.02(-2.20%)
Aug 01, 2023 0.9100 0.9406 0.9100 0.9100 11,615 -0.02(-2.15%)
Jul 31, 2023 0.9300 0.9370 0.9180 0.9300 4,691 -0.01(-1.39%)
Jul 28, 2023 0.9300 0.9470 0.9100 0.9431 24,145 -0.00(-0.52%)
Jul 27, 2023 0.9600 0.9600 0.9300 0.9480 6,210 +0.01(+0.63%)
Jul 26, 2023 0.9421 0.9421 0.9145 0.9421 5,149 +0.01(+1.52%)
Jul 25, 2023 0.9288 0.9500 0.8975 0.9280 15,290 -0.00(-0.24%)
Jul 24, 2023 0.9600 0.9600 0.9302 0.9302 30,584 +0.00(+0.01%)
Jul 21, 2023 0.9300 0.9460 0.9200 0.9301 13,882 -0.02(-2.27%)
Jul 20, 2023 0.9700 0.9700 0.9100 0.9517 20,382 -0.01(-1.39%)
Jul 19, 2023 0.9800 0.9800 0.9300 0.9651 22,672 +0.01(+0.53%)
Jul 18, 2023 0.9500 1.010 0.9430 0.9600 25,563 -0.03(-3.03%)
Jul 17, 2023 0.9300 0.9900 0.9300 0.9900 10,059 +0.01(+1.02%)
Jul 14, 2023 0.9700 1.010 0.9100 0.9800 40,040 -0.02(-2.00%)
Jul 13, 2023 0.9900 1.030 0.9900 1.000 32,769 +0.00(+0.00%)
Jul 12, 2023 1.060 1.089 0.9501 1.000 86,933 -0.06(-5.66%)
Jul 11, 2023 1.110 1.130 1.050 1.060 43,249 -0.04(-3.64%)
Jul 10, 2023 1.150 1.150 1.100 1.100 32,483 -0.03(-2.65%)
Jul 07, 2023 1.160 1.170 1.090 1.130 42,673 -0.04(-3.42%)
Jul 06, 2023 1.130 1.170 1.120 1.170 13,238 +0.00(+0.00%)
Jul 05, 2023 1.160 1.170 1.150 1.170 11,453 -0.02(-1.68%)
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.