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

Senvest Capital Inc (TSX: SEC )

285.00 UNCHANGED
Last Price Updated: 10:16 AM EDT, Mar 26, 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 (%)
Oct 26, 2022 289.00 20 +10.00(+3.58%)
Oct 13, 2022 279.00 56 -27.25(-8.90%)
Sep 26, 2022 306.25 0 -8.75(-2.78%)
Sep 23, 2022 315.01 315.01 315.00 315.00 801 -13.00(-3.96%)
Sep 15, 2022 328.00 20 -13.50(-3.95%)
Sep 13, 2022 341.50 0 +3.50(+1.04%)
Sep 02, 2022 338.00 0 +0.00(+0.00%)
Aug 30, 2022 338.00 1 +0.00(+0.00%)
Aug 25, 2022 338.00 2 -0.50(-0.15%)
Aug 22, 2022 338.50 0 +5.50(+1.65%)
Aug 19, 2022 333.00 333.00 333.00 333.00 800 -0.70(-0.21%)
Aug 18, 2022 333.70 333.70 333.70 333.70 869 -0.30(-0.09%)
Aug 17, 2022 334.00 334.00 334.00 334.00 740 -0.47(-0.14%)
Aug 16, 2022 318.10 334.47 318.10 334.47 901 +16.36(+5.14%)
Aug 12, 2022 318.11 3 -21.06(-6.21%)
Aug 09, 2022 339.17 0 -6.45(-1.87%)
Jul 13, 2022 345.62 16 +5.62(+1.65%)
Jul 12, 2022 340.00 340.00 340.00 340.00 260 +0.00(+0.00%)
Jul 06, 2022 340.00 58 -20.63(-5.72%)
Jun 28, 2022 360.63 12 +20.63(+6.07%)
Jun 20, 2022 340.00 0 +0.00(+0.00%)
Jun 17, 2022 340.00 340.00 340.00 340.00 100 -4.43(-1.29%)
Jun 14, 2022 344.43 18 -20.57(-5.64%)
Jun 13, 2022 365.00 365.00 365.00 365.00 111 -13.00(-3.44%)
Jun 08, 2022 378.00 0 -0.01(-0.00%)
Jun 07, 2022 378.01 378.01 378.01 378.01 1,000 +0.00(+0.00%)
Jun 06, 2022 378.01 378.01 378.01 378.01 216 +8.01(+2.16%)
Jun 02, 2022 370.00 10 +0.00(+0.00%)
Jun 01, 2022 370.00 370.00 370.00 370.00 300 +0.00(+0.00%)
May 31, 2022 370.00 370.00 370.00 370.00 1,150 +10.00(+2.78%)
May 26, 2022 360.00 0 -13.00(-3.49%)
May 24, 2022 373.00 10 +3.00(+0.81%)
May 16, 2022 370.00 0 +5.00(+1.37%)
May 13, 2022 365.00 365.00 365.00 365.00 611 -6.00(-1.62%)
May 12, 2022 371.00 371.00 371.00 371.00 300 -4.00(-1.07%)
May 05, 2022 375.00 12 -4.00(-1.06%)
Apr 26, 2022 379.00 0 -0.04(-0.01%)
Apr 22, 2022 379.04 0 -23.23(-5.77%)
Apr 21, 2022 402.27 402.27 402.27 402.27 100 -0.72(-0.18%)
Apr 20, 2022 404.00 404.00 402.99 402.99 421 -1.01(-0.25%)
Apr 19, 2022 404.00 404.00 404.00 404.00 101 +8.96(+2.27%)
Apr 14, 2022 395.04 20 -1.96(-0.49%)
Apr 13, 2022 396.52 397.00 396.52 397.00 491 +15.00(+3.93%)
Apr 11, 2022 382.00 45 +0.00(+0.00%)
Apr 08, 2022 382.00 382.00 382.00 382.00 100 -0.51(-0.13%)
Apr 05, 2022 382.51 20 +11.84(+3.19%)
Apr 04, 2022 370.67 370.67 370.67 370.67 101 -17.33(-4.47%)
Mar 31, 2022 388.00 2 -8.00(-2.02%)
Mar 29, 2022 396.00 0 -4.00(-1.00%)
Mar 28, 2022 395.11 420.00 395.11 400.00 1,855 -3.97(-0.98%)
Mar 25, 2022 400.00 404.99 393.00 403.97 1,200 +9.97(+2.53%)
Mar 24, 2022 394.00 394.00 394.00 394.00 320 +15.00(+3.96%)
Mar 17, 2022 379.00 6 +18.00(+4.99%)
Mar 08, 2022 361.00 49 -19.00(-5.00%)
Mar 04, 2022 380.00 162 -7.00(-1.81%)
Mar 02, 2022 387.00 0 -0.01(-0.00%)
Feb 25, 2022 387.01 3 +0.01(+0.00%)
Feb 23, 2022 387.00 0 +0.00(+0.00%)
Feb 22, 2022 399.33 400.00 387.00 387.00 703 -12.00(-3.01%)
Feb 17, 2022 399.00 0 -5.88(-1.45%)
Feb 16, 2022 404.88 405.00 404.88 404.88 866 +3.96(+0.99%)
Feb 15, 2022 393.00 404.99 393.00 400.92 1,592 +25.91(+6.91%)
Feb 11, 2022 375.01 4 -2.11(-0.56%)
Feb 07, 2022 377.12 0 -5.88(-1.54%)
Feb 01, 2022 383.00 5 -2.69(-0.70%)
Jan 31, 2022 385.69 385.69 385.69 385.69 128 +10.69(+2.85%)
Jan 28, 2022 375.00 375.00 375.00 375.00 602 -1.75(-0.46%)
Jan 26, 2022 376.75 0 -13.25(-3.40%)
Jan 24, 2022 390.00 100 -8.00(-2.01%)
Jan 21, 2022 398.00 398.00 398.00 398.00 184 -11.00(-2.69%)
Jan 20, 2022 413.00 415.00 409.00 409.00 1,443 -6.00(-1.45%)
Jan 19, 2022 407.00 415.00 407.00 415.00 537 +5.30(+1.29%)
Jan 14, 2022 409.70 57 +4.70(+1.16%)
Jan 13, 2022 405.00 405.00 405.00 405.00 100 +0.00(+0.00%)
Jan 12, 2022 407.00 410.00 405.00 405.00 2,212 -2.50(-0.61%)
Jan 11, 2022 407.50 407.50 407.50 407.50 200 +0.00(+0.00%)
Jan 05, 2022 407.50 407.50 407.50 26 -2.50(-0.61%)
Dec 31, 2021 410.00 410.00 410.00 68 +9.52(+2.38%)
Dec 30, 2021 404.97 404.97 400.48 400.48 2,364 +0.51(+0.13%)
Dec 29, 2021 399.97 399.97 399.97 399.97 3,165 -6.83(-1.68%)
Dec 23, 2021 406.80 406.80 406.80 0 -3.20(-0.78%)
Dec 17, 2021 410.00 410.00 410.00 0 -2.25(-0.55%)
Dec 16, 2021 412.25 412.25 412.25 412.25 200 +7.25(+1.79%)
Dec 15, 2021 409.66 409.66 405.00 405.00 230 -7.00(-1.70%)
Dec 10, 2021 412.00 412.00 412.00 0 +0.90(+0.22%)
Dec 09, 2021 411.00 411.50 408.00 411.10 770 +2.50(+0.61%)
Dec 07, 2021 408.60 408.60 408.60 0 -1.40(-0.34%)
Dec 06, 2021 410.00 410.00 410.00 410.00 100 +10.00(+2.50%)
Dec 03, 2021 400.00 400.00 400.00 400.00 374 -5.00(-1.23%)
Dec 02, 2021 405.00 405.00 405.00 405.00 700 +0.00(+0.00%)
Dec 01, 2021 405.00 405.00 405.00 405.00 300 -4.50(-1.10%)
Nov 29, 2021 410.00 409.50 409.50 409.50 700 -0.50(-0.12%)
Nov 26, 2021 410.00 410.00 410.00 410.00 400 +0.00(+0.00%)
Nov 24, 2021 410.00 410.00 410.00 0 +0.00(+0.00%)
Nov 23, 2021 410.00 410.00 410.00 410.00 443 +0.00(+0.00%)
Nov 22, 2021 409.00 410.00 409.00 410.00 400 +1.00(+0.24%)
Nov 19, 2021 409.47 409.47 409.00 409.00 411 +2.00(+0.49%)
Nov 16, 2021 407.00 407.00 407.00 1 +0.00(+0.00%)
Nov 15, 2021 409.00 409.00 407.00 407.00 309 +7.00(+1.75%)
Nov 12, 2021 400.00 400.00 400.00 400.00 264 -2.00(-0.50%)
Nov 11, 2021 402.00 402.00 402.00 402.00 1,018 +2.00(+0.50%)
Nov 09, 2021 400.00 400.00 400.00 400.00 220 +0.00(+0.00%)
Nov 08, 2021 400.00 400.00 400.00 400.00 1,374 +2.50(+0.63%)
Nov 05, 2021 397.50 397.50 397.50 397.50 190 +0.00(+0.00%)
Nov 04, 2021 397.50 397.50 397.50 397.50 101 +1.50(+0.38%)
Nov 03, 2021 397.50 397.50 396.00 396.00 330 +1.27(+0.32%)
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.