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
Streaming Delayed 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 (%)
Oct 27, 2021 383.00 383.00 383.00 1 -9.00(-2.30%)
Oct 26, 2021 393.00 393.00 392.00 392.00 870 -1.00(-0.25%)
Oct 25, 2021 390.68 393.00 390.68 393.00 678 +1.00(+0.26%)
Oct 22, 2021 392.00 392.00 392.00 392.00 403 +2.00(+0.51%)
Oct 21, 2021 390.00 390.00 390.00 390.00 265 +0.00(+0.00%)
Oct 20, 2021 390.00 390.00 390.00 390.00 100 +5.06(+1.31%)
Oct 14, 2021 384.94 384.94 384.94 0 -4.06(-1.04%)
Oct 13, 2021 389.00 389.00 389.00 389.00 1,070 +24.49(+6.72%)
Oct 12, 2021 364.51 364.51 364.51 364.51 160 +5.51(+1.53%)
Oct 06, 2021 359.00 359.00 359.00 0 -11.00(-2.97%)
Oct 05, 2021 377.01 377.01 370.00 370.00 1,574 -5.00(-1.33%)
Oct 04, 2021 375.50 375.50 375.00 375.00 452 +5.00(+1.35%)
Oct 01, 2021 390.00 390.00 370.00 370.00 1,158 -20.00(-5.13%)
Sep 30, 2021 390.05 390.05 390.00 390.00 1,100 +0.00(+0.00%)
Sep 29, 2021 390.80 390.80 390.00 390.00 1,130 +0.00(+0.00%)
Sep 28, 2021 390.00 390.00 390.00 390.00 1,600 -5.00(-1.27%)
Sep 27, 2021 395.00 395.00 395.00 395.00 100 +0.00(+0.00%)
Sep 24, 2021 395.00 395.00 395.00 395.00 400 +0.00(+0.00%)
Sep 23, 2021 395.00 395.00 395.00 395.00 543 +19.00(+5.05%)
Sep 15, 2021 376.00 376.00 376.00 0 +0.00(+0.00%)
Sep 03, 2021 376.00 376.00 376.00 0 -9.10(-2.36%)
Aug 31, 2021 385.10 385.10 385.10 4 -13.90(-3.48%)
Aug 30, 2021 399.99 399.99 399.00 399.00 1,467 +9.00(+2.31%)
Aug 27, 2021 390.00 390.00 390.00 390.00 800 +0.00(+0.00%)
Aug 26, 2021 385.00 390.00 385.00 390.00 700 +10.00(+2.63%)
Aug 23, 2021 380.00 380.00 380.00 29 -5.00(-1.30%)
Aug 19, 2021 385.00 385.00 385.00 0 +9.00(+2.39%)
Aug 18, 2021 376.00 376.00 376.00 376.00 180 +6.00(+1.62%)
Aug 17, 2021 385.00 385.00 347.25 370.00 1,540 -20.18(-5.17%)
Aug 11, 2021 390.18 390.18 390.18 5 +0.18(+0.05%)
Aug 09, 2021 390.00 390.00 390.00 25 +0.00(+0.00%)
Jul 29, 2021 390.00 390.00 390.00 10 +5.00(+1.30%)
Jul 28, 2021 385.00 385.00 385.00 385.00 231 -6.00(-1.53%)
Jul 22, 2021 391.00 391.00 391.00 8 -3.98(-1.01%)
Jul 16, 2021 394.98 394.98 394.98 0 +2.98(+0.76%)
Jul 14, 2021 392.00 392.00 392.00 55 +2.00(+0.51%)
Jul 13, 2021 390.00 390.00 390.00 390.00 437 -2.00(-0.51%)
Jul 12, 2021 392.00 392.00 392.00 392.00 1,100 +6.47(+1.68%)
Jul 07, 2021 385.53 385.53 385.53 13 +0.53(+0.14%)
Jul 06, 2021 399.99 400.00 385.00 385.00 1,237 -15.00(-3.75%)
Jul 05, 2021 399.00 400.00 399.00 400.00 905 +1.00(+0.25%)
Jul 02, 2021 392.65 399.00 392.65 399.00 359 +19.00(+5.00%)
Jun 29, 2021 380.00 380.00 380.00 0 -3.50(-0.91%)
Jun 28, 2021 383.50 383.50 383.00 383.50 605 +0.50(+0.13%)
Jun 24, 2021 383.00 383.00 383.00 20 -2.00(-0.52%)
Jun 21, 2021 385.00 385.00 385.00 1 -3.88(-1.00%)
Jun 17, 2021 388.88 388.88 388.88 16 +2.88(+0.75%)
Jun 16, 2021 377.75 388.00 377.75 386.00 492 +8.25(+2.18%)
Jun 14, 2021 377.75 377.75 377.75 377.75 148 +27.75(+7.93%)
Jun 10, 2021 350.00 350.00 350.00 1 -10.00(-2.78%)
Jun 08, 2021 360.00 360.00 360.00 15 +6.00(+1.69%)
Jun 07, 2021 370.05 374.00 354.00 354.00 1,593 -9.00(-2.48%)
Jun 04, 2021 350.00 363.00 350.00 363.00 215 -17.00(-4.47%)
Jun 03, 2021 369.00 380.00 369.00 380.00 1,223 +17.40(+4.80%)
Jun 02, 2021 365.00 365.00 362.10 362.60 622 +2.60(+0.72%)
Jun 01, 2021 360.00 360.00 360.00 360.00 250 +5.75(+1.62%)
May 31, 2021 354.25 354.25 354.25 354.25 200 +13.75(+4.04%)
May 26, 2021 340.50 340.50 340.50 15 -15.00(-4.22%)
May 25, 2021 360.00 360.00 355.50 355.50 973 -4.50(-1.25%)
May 20, 2021 360.00 360.00 360.00 0 +18.75(+5.49%)
May 19, 2021 350.00 350.00 341.25 341.25 2,253 -13.75(-3.87%)
May 18, 2021 355.00 355.00 355.00 355.00 301 +5.00(+1.43%)
May 14, 2021 350.00 350.00 350.00 37 -10.00(-2.78%)
May 13, 2021 359.50 360.00 359.50 360.00 478 +15.00(+4.35%)
May 12, 2021 338.22 345.20 338.00 345.00 1,878 +3.00(+0.88%)
May 11, 2021 339.00 342.00 339.00 342.00 471 -17.99(-5.00%)
May 10, 2021 350.00 372.00 350.00 359.99 4,511 +39.89(+12.46%)
May 06, 2021 320.10 320.10 320.10 0 -9.90(-3.00%)
May 05, 2021 330.06 330.06 330.00 330.00 595 +0.00(+0.00%)
May 04, 2021 342.17 345.00 330.00 330.00 325 -10.00(-2.94%)
May 03, 2021 340.00 340.00 340.00 340.00 594 +5.00(+1.49%)
Apr 30, 2021 335.00 335.00 335.00 335.00 930 +7.76(+2.37%)
Apr 29, 2021 327.24 327.24 327.24 51 +0.00(+0.00%)
Apr 27, 2021 327.24 327.24 327.24 0 +0.00(+0.00%)
Apr 26, 2021 327.24 327.24 327.24 42 +0.00(+0.00%)
Apr 22, 2021 327.24 327.24 327.24 0 -0.02(-0.01%)
Apr 21, 2021 325.00 327.31 325.00 327.26 1,289 +2.26(+0.70%)
Apr 20, 2021 325.00 325.00 325.00 325.00 227 +0.00(+0.00%)
Apr 19, 2021 325.00 325.00 325.00 325.00 1,000 -2.80(-0.85%)
Apr 16, 2021 325.00 327.80 325.00 327.80 1,210 +2.29(+0.70%)
Apr 15, 2021 325.51 325.51 325.51 50 +0.00(+0.00%)
Apr 14, 2021 321.00 328.22 321.00 325.51 1,730 +5.51(+1.72%)
Apr 13, 2021 330.00 331.00 312.10 320.00 1,742 -12.97(-3.90%)
Apr 12, 2021 317.38 332.97 315.00 332.97 1,745 +17.97(+5.70%)
Apr 09, 2021 312.68 315.00 312.68 315.00 2,387 +2.32(+0.74%)
Apr 08, 2021 312.90 313.00 312.68 312.68 2,260 -0.32(-0.10%)
Apr 07, 2021 310.00 313.00 310.00 313.00 220 -1.00(-0.32%)
Apr 06, 2021 314.00 314.00 314.00 135 +0.00(+0.00%)
Apr 05, 2021 310.00 314.00 310.00 314.00 1,278 +6.00(+1.95%)
Apr 01, 2021 308.00 308.00 308.00 0 +0.00(+0.00%)
Mar 31, 2021 307.00 308.00 307.00 308.00 1,200 +3.00(+0.98%)
Mar 30, 2021 307.00 307.00 305.00 305.00 300 +0.00(+0.00%)
Mar 29, 2021 305.00 305.00 305.00 305.00 204 -3.98(-1.29%)
Mar 26, 2021 307.00 308.98 307.00 308.98 1,000 -1.02(-0.33%)
Mar 25, 2021 306.00 310.00 306.00 310.00 1,000 +4.00(+1.31%)
Mar 24, 2021 306.00 306.00 306.00 306.00 1,200 +1.00(+0.33%)
Mar 23, 2021 308.06 308.06 305.00 305.00 714 -3.32(-1.08%)
Mar 22, 2021 307.50 308.32 307.00 308.32 1,150 +8.32(+2.77%)
Mar 19, 2021 309.00 309.00 300.00 300.00 1,430 -9.00(-2.91%)
Mar 18, 2021 306.96 309.00 295.00 309.00 1,859 +1.00(+0.32%)
Mar 17, 2021 306.00 308.00 306.00 308.00 302 +3.00(+0.98%)
Mar 16, 2021 305.00 305.00 305.00 305.00 250 -0.69(-0.23%)
Mar 15, 2021 305.69 305.69 305.69 10 +0.00(+0.00%)
Mar 12, 2021 305.86 305.86 305.69 305.69 220 -0.44(-0.14%)
Mar 11, 2021 305.00 306.13 305.00 306.13 326 +5.02(+1.67%)
Mar 10, 2021 314.00 314.00 300.01 301.11 1,108 -10.89(-3.49%)
Mar 09, 2021 313.00 313.00 312.00 312.00 220 -3.00(-0.95%)
Mar 08, 2021 311.00 315.00 310.01 315.00 961 -2.00(-0.63%)
Mar 05, 2021 307.00 320.00 307.00 317.00 1,918 +10.00(+3.26%)
Mar 04, 2021 306.00 311.99 297.19 307.00 2,764 +13.00(+4.42%)
Mar 03, 2021 293.00 294.00 293.00 294.00 697 +7.76(+2.71%)
Mar 02, 2021 290.00 290.00 286.24 286.24 605 -3.76(-1.30%)
Mar 01, 2021 290.00 293.00 290.00 290.00 557 +2.00(+0.69%)
Feb 26, 2021 289.93 289.93 288.00 288.00 300 -2.00(-0.69%)
Feb 25, 2021 293.00 293.00 289.99 290.00 1,230 -3.24(-1.10%)
Feb 24, 2021 290.86 293.24 290.86 293.24 1,174 +2.23(+0.77%)
Feb 23, 2021 294.00 298.00 291.00 291.01 1,063 +1.00(+0.34%)
Feb 22, 2021 290.01 290.01 290.01 290.01 242 -6.99(-2.35%)
Feb 19, 2021 298.75 298.75 297.00 297.00 878 +5.00(+1.71%)
Feb 18, 2021 287.10 292.00 286.00 292.00 918 +2.00(+0.69%)
Feb 17, 2021 287.01 290.00 287.00 290.00 524 +0.00(+0.00%)
Feb 16, 2021 300.00 300.00 290.00 290.00 1,081 -4.00(-1.36%)
Feb 12, 2021 294.00 294.00 294.00 0 +8.00(+2.80%)
Feb 11, 2021 298.99 298.99 286.00 286.00 556 -13.00(-4.35%)
Feb 10, 2021 299.99 300.00 299.00 299.00 405 +5.00(+1.70%)
Feb 09, 2021 292.00 297.95 292.00 294.00 792 +4.00(+1.38%)
Feb 08, 2021 292.00 293.65 280.00 290.00 4,132 +3.40(+1.19%)
Feb 05, 2021 298.00 298.00 280.00 286.60 7,912 +1.34(+0.47%)
Feb 04, 2021 290.00 297.00 275.00 285.26 43,693 +4.15(+1.48%)
Feb 03, 2021 286.99 292.00 280.00 281.11 2,868 +6.11(+2.22%)
Feb 02, 2021 275.00 287.00 275.00 275.00 3,156 +0.00(+0.00%)
Feb 01, 2021 270.00 289.00 270.00 275.00 3,791 +10.00(+3.77%)
Jan 29, 2021 293.00 320.00 265.00 265.00 6,819 -15.00(-5.36%)
Jan 28, 2021 295.00 295.00 254.00 280.00 6,441 -1.65(-0.59%)
Jan 27, 2021 236.72 281.65 236.70 281.65 5,827 +53.30(+23.34%)
Jan 26, 2021 217.09 230.00 217.09 228.35 1,610 -1.65(-0.72%)
Jan 25, 2021 215.00 230.00 215.00 230.00 1,880 +15.00(+6.98%)
Jan 22, 2021 207.00 215.00 206.99 215.00 1,618 +8.00(+3.86%)
Jan 21, 2021 207.00 209.00 203.91 207.00 11,694 -1.00(-0.48%)
Jan 20, 2021 208.00 208.00 208.00 208.00 100 +8.00(+4.00%)
Jan 19, 2021 200.00 200.00 200.00 200.00 409 -6.00(-2.91%)
Jan 18, 2021 200.00 206.00 200.00 206.00 800 +1.15(+0.56%)
Jan 14, 2021 204.85 204.85 204.85 0 +1.85(+0.91%)
Jan 13, 2021 203.00 203.00 203.00 203.00 900 +0.88(+0.44%)
Jan 08, 2021 202.12 202.12 202.12 0 +12.12(+6.38%)
Jan 07, 2021 194.41 194.41 190.00 190.00 25,462 +0.00(+0.00%)
Jan 06, 2021 179.94 195.00 175.65 190.00 2,653 +16.00(+9.20%)
Jan 04, 2021 174.00 174.00 174.00 0 +0.00(+0.00%)
Dec 31, 2020 174.00 174.00 174.00 0 +0.00(+0.00%)
Dec 30, 2020 174.00 174.00 174.00 5 +0.00(+0.00%)
Dec 29, 2020 175.00 175.00 174.00 174.00 1,206 -1.00(-0.57%)
Dec 23, 2020 175.00 175.00 175.00 0 -0.61(-0.35%)
Dec 22, 2020 175.61 175.61 175.61 175.61 300 -0.34(-0.19%)
Dec 21, 2020 175.95 175.95 175.95 175.95 100 -4.00(-2.22%)
Dec 18, 2020 179.95 179.95 179.95 179.95 100 -0.05(-0.03%)
Dec 16, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Dec 11, 2020 180.00 180.00 180.00 0 +0.00(+0.00%)
Dec 10, 2020 180.00 180.00 180.00 58 +0.00(+0.00%)
Dec 09, 2020 179.90 180.00 179.90 180.00 656 +0.10(+0.06%)
Dec 08, 2020 180.00 180.00 179.90 179.90 791 +15.40(+9.36%)
Dec 04, 2020 164.50 164.50 164.50 0 +14.49(+9.66%)
Dec 02, 2020 150.01 150.01 150.01 0 +0.01(+0.01%)
Nov 30, 2020 150.00 150.00 150.00 0 +3.56(+2.43%)
Nov 26, 2020 146.44 146.44 146.44 0 +0.00(+0.00%)
Nov 24, 2020 146.44 146.44 146.44 0 -0.49(-0.33%)
Nov 23, 2020 146.93 146.93 146.93 363 +0.00(+0.00%)
Nov 20, 2020 146.93 146.93 146.93 70 +0.00(+0.00%)
Nov 19, 2020 146.93 146.93 146.93 146.93 100 +1.93(+1.33%)
Nov 18, 2020 151.01 151.01 145.00 145.00 625 -6.00(-3.97%)
Nov 16, 2020 151.00 151.00 151.00 0 +6.00(+4.14%)
Nov 12, 2020 145.00 145.00 145.00 0 -4.00(-2.68%)
Nov 11, 2020 149.02 149.02 149.00 149.00 500 +0.00(+0.00%)
Nov 10, 2020 141.00 149.00 141.00 149.00 1,932 +9.00(+6.43%)
Nov 09, 2020 144.00 149.50 140.00 140.00 1,650 -5.00(-3.45%)
Nov 06, 2020 145.00 145.00 145.00 34 +0.00(+0.00%)
Nov 04, 2020 145.00 145.00 145.00 0 -0.25(-0.17%)
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.