Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senstar Technologies Ltd (NQ: SNT )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2023 1.340 1.360 1.280 1.290 37,077 -0.05(-3.73%)
Dec 28, 2023 1.340 1.380 1.320 1.340 17,299 -0.03(-2.19%)
Dec 27, 2023 1.250 1.380 1.240 1.370 61,819 +0.09(+7.03%)
Dec 26, 2023 1.270 1.320 1.250 1.280 30,622 +0.03(+2.40%)
Dec 22, 2023 1.210 1.269 1.200 1.250 29,432 +0.00(+0.00%)
Dec 21, 2023 1.300 1.330 1.170 1.250 156,712 +0.02(+2.04%)
Dec 20, 2023 1.140 1.350 1.140 1.225 524,323 +0.08(+6.52%)
Dec 19, 2023 1.150 1.180 1.140 1.150 37,514 +0.00(+0.00%)
Dec 18, 2023 1.170 1.200 1.141 1.150 65,219 -0.05(-4.16%)
Dec 15, 2023 1.190 1.210 1.160 1.200 57,898 -0.01(-0.76%)
Dec 14, 2023 1.220 1.250 1.190 1.209 31,649 -0.02(-1.70%)
Dec 13, 2023 1.150 1.270 1.150 1.230 135,090 +0.05(+4.24%)
Dec 12, 2023 1.130 1.190 1.130 1.180 68,782 +0.04(+3.51%)
Dec 11, 2023 1.150 1.160 1.130 1.140 6,313 -0.02(-1.49%)
Dec 08, 2023 1.190 1.190 1.110 1.157 4,812 +0.02(+1.52%)
Dec 07, 2023 1.140 1.154 1.130 1.140 6,134 +0.00(+0.00%)
Dec 06, 2023 1.130 1.184 1.110 1.140 27,910 -0.00(-0.02%)
Dec 05, 2023 1.120 1.160 1.120 1.140 5,429 +0.01(+0.90%)
Dec 04, 2023 1.150 1.190 1.120 1.130 19,198 +0.00(+0.00%)
Dec 01, 2023 1.130 1.170 1.130 1.130 5,249 -0.00(-0.01%)
Nov 30, 2023 1.150 1.150 1.130 1.130 7,856 -0.02(-1.73%)
Nov 29, 2023 1.150 1.165 1.130 1.150 3,773 +0.01(+0.88%)
Nov 28, 2023 1.170 1.230 1.140 1.140 4,777 -0.03(-2.90%)
Nov 27, 2023 1.160 1.200 1.130 1.174 12,281 +0.02(+2.08%)
Nov 24, 2023 1.185 1.185 1.140 1.150 3,775 -0.04(-3.17%)
Nov 22, 2023 1.120 1.248 1.120 1.188 12,720 +0.05(+4.62%)
Nov 21, 2023 1.120 1.170 1.120 1.135 8,462 -0.03(-2.97%)
Nov 20, 2023 1.150 1.170 1.150 1.170 357,434 -0.03(-2.50%)
Nov 17, 2023 1.180 1.200 1.139 1.200 2,788 +0.01(+1.01%)
Nov 16, 2023 1.220 1.220 1.160 1.188 7,254 -0.01(-1.00%)
Nov 15, 2023 1.100 1.410 1.100 1.200 103,671 +0.07(+6.09%)
Nov 14, 2023 1.228 1.240 1.120 1.131 8,020 -0.03(-2.49%)
Nov 13, 2023 1.130 1.230 1.121 1.160 23,194 +0.00(+0.00%)
Nov 10, 2023 1.130 1.170 1.120 1.160 27,079 +0.00(+0.25%)
Nov 09, 2023 1.200 1.210 1.110 1.157 10,903 -0.00(-0.25%)
Nov 08, 2023 1.100 1.190 1.100 1.160 22,382 +0.01(+0.87%)
Nov 07, 2023 1.100 1.169 1.100 1.150 6,055 -0.01(-0.43%)
Nov 06, 2023 1.140 1.190 1.120 1.155 7,684 -0.04(-3.35%)
Nov 03, 2023 1.240 1.240 1.120 1.195 7,397 +0.02(+1.27%)
Nov 02, 2023 1.100 1.185 1.090 1.180 21,310 +0.01(+0.85%)
Nov 01, 2023 1.130 1.190 1.095 1.170 5,111 +0.04(+3.54%)
Oct 31, 2023 1.180 1.230 1.090 1.130 147,158 -0.10(-7.76%)
Oct 30, 2023 1.130 1.340 1.130 1.225 32,297 +0.09(+7.46%)
Oct 27, 2023 1.160 1.230 1.140 1.140 27,871 -0.04(-3.39%)
Oct 26, 2023 1.210 1.240 1.150 1.180 39,001 -0.02(-1.67%)
Oct 25, 2023 1.220 1.270 1.200 1.200 49,865 +0.01(+0.84%)
Oct 24, 2023 1.190 1.220 1.180 1.190 2,732 -0.04(-3.25%)
Oct 23, 2023 1.230 1.240 1.200 1.230 6,140 +0.00(+0.00%)
Oct 20, 2023 1.310 1.350 1.212 1.230 53,158 -0.12(-8.89%)
Oct 19, 2023 1.230 1.350 1.190 1.350 68,726 +0.09(+7.16%)
Oct 18, 2023 1.300 1.300 1.220 1.260 12,781 -0.02(-1.58%)
Oct 17, 2023 1.260 1.290 1.190 1.280 13,977 +0.04(+3.23%)
Oct 16, 2023 1.260 1.340 1.240 1.240 23,260 +0.01(+0.81%)
Oct 13, 2023 1.300 1.300 1.170 1.230 43,577 +0.04(+3.36%)
Oct 12, 2023 1.250 1.300 1.150 1.190 75,674 -0.09(-7.03%)
Oct 11, 2023 1.460 1.480 1.220 1.280 180,606 -0.30(-18.99%)
Oct 10, 2023 1.280 1.790 1.250 1.580 1,625,285 +0.42(+36.21%)
Oct 09, 2023 1.200 1.470 1.160 1.160 750,873 +0.04(+3.57%)
Oct 06, 2023 1.120 1.120 1.120 1.120 1,796 +0.00(+0.25%)
Oct 05, 2023 1.120 1.130 1.117 1.117 2,684 -0.00(-0.12%)
Oct 04, 2023 1.150 1.150 1.110 1.119 2,439 -0.00(-0.13%)
Oct 03, 2023 1.110 1.130 1.100 1.120 9,194 +0.01(+0.90%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.