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

- Apartments

Recent Quotes

My Watchlist

Indicators

Senvest Capital Inc (TSX: SEC )

290.00 UNCHANGED

Last Price Updated: 11:20 AM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	175.01	175.26	175.01	175.25	400	-1.75(-0.99%)
Aug 28, 2015	177.00	177.00	177.00	177.00	150	+1.60(+0.91%)
Aug 27, 2015	171.99	175.40	171.99	175.40	1,170	+5.34(+3.14%)
Aug 26, 2015	170.10	170.10	170.06	170.06	1,632	-9.91(-5.51%)
Aug 24, 2015		179.97	179.97	179.97	120	-9.01(-4.77%)
Aug 21, 2015	186.00	188.98	186.00	188.98	560	+3.29(+1.77%)
Aug 20, 2015	188.00	188.00	185.69	185.69	1,960	-3.31(-1.75%)
Aug 19, 2015	189.00	189.00	189.00	189.00	1,100	+0.00(+0.00%)
Aug 14, 2015		189.00	189.00	189.00	20	-1.00(-0.53%)
Aug 12, 2015		190.00	190.00	190.00	22	+0.00(+0.00%)
Aug 10, 2015		190.00	190.00	190.00	44	-0.02(-0.01%)
Aug 07, 2015	192.35	192.35	190.02	190.02	2,914	-2.97(-1.54%)
Aug 06, 2015	194.30	194.30	192.37	192.99	1,370	-3.51(-1.79%)
Aug 05, 2015	196.06	196.50	196.06	196.50	200	+2.87(+1.48%)
Aug 04, 2015	194.00	194.00	193.63	193.63	425	-1.32(-0.68%)
Jul 27, 2015		194.95	194.95	194.95	0	+0.18(+0.09%)
Jul 24, 2015	197.50	197.57	194.66	194.77	1,549	-2.72(-1.38%)
Jul 23, 2015	197.50	197.50	197.50	197.50	200	-2.50(-1.25%)
Jul 22, 2015	199.95	200.00	199.95	200.00	705	+0.00(+0.00%)
Jul 21, 2015	200.00	200.00	200.00	200.00	165	+0.00(+0.00%)
Jul 20, 2015	200.35	200.35	200.00	200.00	529	+0.00(+0.00%)
Jul 17, 2015	199.89	200.01	199.89	200.00	1,200	+0.10(+0.05%)
Jul 16, 2015	195.00	200.00	195.00	199.90	6,811	+4.90(+2.51%)
Jul 15, 2015	194.51	195.00	194.51	195.00	1,866	+0.00(+0.00%)
Jul 14, 2015	195.20	195.20	195.00	195.00	400	-0.20(-0.10%)
Jul 13, 2015	193.70	195.41	193.70	195.20	984	+1.50(+0.77%)
Jul 10, 2015	193.68	193.70	193.68	193.70	487	+0.00(+0.00%)
Jul 09, 2015	192.49	194.15	192.49	193.70	945	-0.04(-0.02%)
Jul 08, 2015	190.74	193.74	190.74	193.74	880	-0.05(-0.03%)
Jul 06, 2015		193.79	193.79	193.79	342	-1.21(-0.62%)
Jul 03, 2015	195.00	195.00	195.00	195.00	550	+0.00(+0.00%)
Jun 30, 2015		195.00	195.00	195.00	111	+1.00(+0.52%)
Jun 29, 2015	195.00	195.00	194.00	194.00	1,689	-2.00(-1.02%)
Jun 26, 2015	195.76	196.00	195.76	196.00	1,650	+0.24(+0.12%)
Jun 25, 2015	195.49	195.76	194.90	195.76	882	+0.26(+0.13%)
Jun 24, 2015	195.50	195.50	195.50	195.50	1,206	+0.00(+0.00%)
Jun 23, 2015	195.01	195.50	195.01	195.50	870	+0.50(+0.26%)
Jun 22, 2015	195.00	195.03	194.88	195.00	2,740	+0.00(+0.00%)
Jun 19, 2015	195.01	195.10	195.00	195.00	3,695	-0.01(-0.01%)
Jun 18, 2015	195.01	195.01	195.01	195.01	100	+0.02(+0.01%)
Jun 17, 2015	195.04	195.04	194.99	194.99	774	-1.06(-0.54%)
Jun 16, 2015	196.05	196.05	196.05	196.05	100	-1.26(-0.64%)
Jun 15, 2015	197.49	197.50	196.50	197.31	838	+1.30(+0.66%)
Jun 12, 2015	195.97	196.01	195.97	196.01	202	+0.01(+0.01%)
Jun 11, 2015	195.77	196.00	195.77	196.00	375	+0.94(+0.48%)
Jun 10, 2015	196.24	196.24	195.06	195.06	200	-1.19(-0.61%)
Jun 09, 2015	195.00	197.20	195.00	196.25	7,997	+1.15(+0.59%)
Jun 08, 2015	196.10	198.00	195.10	195.10	655	-2.90(-1.46%)
Jun 04, 2015		198.00	198.00	198.00	87	+0.00(+0.00%)
Jun 03, 2015	196.12	198.00	196.12	198.00	1,095	+2.99(+1.53%)
Jun 02, 2015	195.01	195.01	195.01	195.01	155	-0.50(-0.26%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Senvest Capital Inc (TSX: SEC )

Historical Prices