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 )

290.00 UNCHANGED
Last Price Updated: 11:20 AM EDT, Apr 29, 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 (%)
May 31, 2017 190.00 190.00 190.00 190.00 200 +1.00(+0.53%)
May 30, 2017 189.00 189.00 189.00 189.00 617 +0.00(+0.00%)
May 26, 2017 189.00 189.00 189.00 11 +0.00(+0.00%)
May 25, 2017 190.00 190.00 189.00 189.00 1,112 +0.00(+0.00%)
May 24, 2017 189.00 189.02 189.00 189.00 700 +0.44(+0.23%)
May 23, 2017 188.56 188.56 188.56 188.56 319 +0.01(+0.01%)
May 19, 2017 188.55 188.55 188.55 188.55 100 +1.05(+0.56%)
May 18, 2017 187.00 187.50 187.00 187.50 1,200 +0.49(+0.26%)
May 17, 2017 186.61 187.01 186.61 187.01 760 +0.40(+0.21%)
May 16, 2017 186.58 186.61 186.46 186.61 1,080 +3.09(+1.68%)
May 15, 2017 183.52 183.52 183.52 183.52 1,080 -2.50(-1.34%)
May 12, 2017 186.37 186.54 186.02 186.02 1,617 +6.02(+3.34%)
May 11, 2017 176.66 180.00 176.66 180.00 1,782 +8.87(+5.18%)
May 10, 2017 170.93 171.22 170.93 171.13 1,065 -3.87(-2.21%)
May 08, 2017 175.00 175.00 175.00 54 -0.11(-0.06%)
May 05, 2017 175.11 175.11 175.11 175.11 140 +0.11(+0.06%)
May 04, 2017 175.00 175.00 175.00 175.00 500 +2.00(+1.16%)
May 02, 2017 173.00 173.00 173.00 17 -3.02(-1.72%)
May 01, 2017 176.02 176.02 176.02 176.02 127 +1.02(+0.58%)
Apr 28, 2017 175.00 175.00 175.00 175.00 200 +4.00(+2.34%)
Apr 27, 2017 177.26 177.26 171.00 171.00 1,260 -5.26(-2.98%)
Apr 26, 2017 176.26 176.26 176.26 176.26 162 -0.71(-0.40%)
Apr 25, 2017 177.40 177.40 176.97 176.97 264 +1.33(+0.76%)
Apr 24, 2017 175.77 175.77 175.64 175.64 492 +0.12(+0.07%)
Apr 21, 2017 175.52 175.52 175.52 175.52 100 +0.44(+0.25%)
Apr 20, 2017 175.08 175.08 175.08 175.08 100 +1.08(+0.62%)
Apr 19, 2017 177.00 177.00 174.00 174.00 2,100 -4.50(-2.52%)
Apr 18, 2017 179.00 179.00 178.35 178.50 1,062 -0.50(-0.28%)
Apr 13, 2017 179.00 179.00 179.00 0 +0.50(+0.28%)
Apr 11, 2017 178.50 178.50 178.50 0 +1.70(+0.96%)
Apr 10, 2017 176.00 176.80 176.00 176.80 352 +1.80(+1.03%)
Apr 07, 2017 174.99 175.00 174.99 175.00 200 +0.00(+0.00%)
Apr 06, 2017 174.50 175.00 174.50 175.00 663 -0.06(-0.03%)
Apr 04, 2017 175.06 175.06 175.06 64 +0.06(+0.03%)
Apr 03, 2017 172.12 175.00 172.12 175.00 1,787 +2.89(+1.68%)
Mar 31, 2017 171.98 173.00 171.98 172.11 1,706 +0.11(+0.06%)
Mar 29, 2017 172.00 172.00 172.00 49 +1.00(+0.58%)
Mar 27, 2017 171.00 171.00 171.00 125 -0.10(-0.06%)
Mar 24, 2017 171.10 171.10 171.10 171.10 205 +0.09(+0.05%)
Mar 21, 2017 171.01 171.01 171.01 0 -0.16(-0.09%)
Mar 20, 2017 171.17 171.17 171.17 171.17 140 -0.09(-0.05%)
Mar 17, 2017 171.26 171.26 171.26 171.26 140 -0.30(-0.17%)
Mar 16, 2017 171.07 171.56 171.01 171.56 547 -1.62(-0.94%)
Mar 15, 2017 171.55 173.18 171.55 173.18 322 +2.17(+1.27%)
Mar 14, 2017 171.01 171.01 171.01 171.01 140 +0.92(+0.54%)
Mar 13, 2017 171.18 171.18 170.08 170.09 1,048 -1.80(-1.05%)
Mar 10, 2017 171.89 171.89 171.89 171.89 240 -2.11(-1.21%)
Mar 08, 2017 174.00 174.00 174.00 0 +2.00(+1.16%)
Mar 06, 2017 172.00 172.00 172.00 0 -1.07(-0.62%)
Mar 03, 2017 173.07 173.07 173.07 173.07 205 +0.07(+0.04%)
Mar 02, 2017 172.17 173.00 172.17 173.00 250 +0.01(+0.01%)
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.