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

Senestech Inc (NQ: SNES )

0.6450 +0.0051 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 30, 2022 2.820 3.120 2.724 3.090 36,575 +0.26(+9.30%)
Dec 29, 2022 2.581 2.910 2.581 2.827 9,972 +0.18(+6.68%)
Dec 28, 2022 3.000 3.000 2.568 2.650 17,439 -0.15(-5.36%)
Dec 27, 2022 2.930 2.950 2.800 2.800 12,399 -0.05(-1.75%)
Dec 23, 2022 2.758 3.109 2.750 2.850 32,000 +0.11(+4.01%)
Dec 22, 2022 2.820 2.909 2.720 2.740 3,178 -0.05(-1.79%)
Dec 21, 2022 2.800 2.894 2.650 2.790 3,199 -0.02(-0.71%)
Dec 20, 2022 2.780 2.820 2.570 2.810 12,358 -0.04(-1.40%)
Dec 19, 2022 2.790 2.988 2.675 2.850 36,992 +0.21(+7.95%)
Dec 16, 2022 2.920 3.010 2.600 2.640 39,248 -0.28(-9.59%)
Dec 15, 2022 2.610 3.160 2.607 2.920 52,100 +0.21(+7.95%)
Dec 14, 2022 2.670 2.725 2.460 2.705 17,860 -0.15(-5.09%)
Dec 13, 2022 2.550 3.400 2.500 2.850 307,226 +0.37(+14.69%)
Dec 12, 2022 2.460 2.570 2.460 2.485 12,048 -0.05(-2.01%)
Dec 09, 2022 2.430 2.573 2.428 2.536 8,810 +0.13(+5.23%)
Dec 08, 2022 2.520 2.570 2.397 2.410 15,426 -0.18(-6.95%)
Dec 07, 2022 2.670 2.745 2.440 2.590 48,587 -0.16(-5.82%)
Dec 06, 2022 3.080 3.380 2.680 2.750 51,688 -0.36(-11.58%)
Dec 05, 2022 3.160 3.160 3.001 3.110 18,971 +0.07(+2.30%)
Dec 02, 2022 2.930 3.510 2.930 3.040 66,096 +0.11(+3.75%)
Dec 01, 2022 2.950 3.046 2.910 2.930 11,158 +0.03(+1.03%)
Nov 30, 2022 3.130 3.145 2.870 2.900 16,305 -0.25(-7.94%)
Nov 29, 2022 3.130 3.260 2.900 3.150 43,799 +0.25(+8.62%)
Nov 28, 2022 3.190 3.340 2.880 2.900 48,327 -0.30(-9.38%)
Nov 25, 2022 3.190 3.260 3.120 3.200 8,477 +0.01(+0.31%)
Nov 23, 2022 3.390 3.409 3.060 3.190 63,402 -0.07(-2.15%)
Nov 22, 2022 2.890 3.430 2.671 3.260 120,194 +0.41(+14.59%)
Nov 21, 2022 2.850 2.940 2.720 2.845 37,174 -0.18(-6.11%)
Nov 18, 2022 2.840 3.050 2.621 3.030 67,467 +0.08(+2.71%)
Nov 17, 2022 2.740 3.080 2.670 2.950 96,738 -0.30(-9.23%)
Nov 16, 2022 3.900 3.990 2.380 3.250 568,298 -0.65(-16.62%)
Nov 15, 2022 3.000 7.718 2.840 3.898 2,621,488 +1.03(+35.82%)
Nov 14, 2022 3.138 3.420 2.800 2.870 12,038 -0.27(-8.54%)
Nov 11, 2022 3.398 3.398 2.978 3.138 7,918 +0.16(+5.37%)
Nov 10, 2022 2.964 3.208 2.842 2.978 3,629 -0.17(-5.40%)
Nov 09, 2022 3.000 3.200 2.700 3.148 4,560 +0.05(+1.55%)
Nov 08, 2022 3.544 3.590 2.800 3.100 14,010 -0.44(-12.53%)
Nov 07, 2022 3.440 3.800 3.440 3.544 6,931 +0.31(+9.72%)
Nov 04, 2022 3.100 3.350 3.100 3.230 4,051 +0.00(+0.06%)
Nov 03, 2022 3.590 3.590 3.102 3.228 8,315 -0.33(-9.38%)
Nov 02, 2022 3.590 3.650 3.402 3.562 8,320 +0.04(+1.14%)
Nov 01, 2022 3.400 3.680 3.400 3.522 13,822 +0.04(+1.21%)
Oct 31, 2022 4.000 4.076 3.400 3.480 11,499 +0.12(+3.51%)
Oct 28, 2022 3.478 3.722 3.200 3.362 17,342 -0.22(-6.09%)
Oct 27, 2022 3.782 3.930 3.502 3.580 10,278 -0.15(-3.92%)
Oct 26, 2022 3.620 4.298 3.500 3.726 31,793 -0.03(-0.69%)
Oct 25, 2022 3.600 3.948 3.040 3.752 47,705 -0.51(-11.97%)
Oct 24, 2022 4.504 4.504 3.400 4.262 24,640 -0.24(-5.42%)
Oct 21, 2022 5.500 5.500 1.592 4.506 111,668 -1.09(-19.54%)
Oct 20, 2022 6.200 6.814 5.220 5.600 74,339 -1.20(-17.65%)
Oct 19, 2022 7.000 11.20 6.200 6.800 1,980,920 +2.16(+46.55%)
Oct 18, 2022 5.676 5.676 4.378 4.640 31,924 -0.16(-3.33%)
Oct 17, 2022 4.600 5.676 4.610 4.800 2,648 -0.30(-5.88%)
Oct 14, 2022 4.998 5.948 4.998 5.100 2,073 +0.09(+1.76%)
Oct 13, 2022 5.010 5.502 5.010 5.012 2,890 -0.09(-1.73%)
Oct 12, 2022 5.798 5.798 5.100 5.100 5,491 -0.50(-8.93%)
Oct 11, 2022 6.144 6.144 5.392 5.600 3,265 -0.74(-11.67%)
Oct 10, 2022 6.400 6.468 6.340 6.340 2,969 +0.00(+0.00%)
Oct 07, 2022 7.402 7.800 6.332 6.340 1,032 -0.81(-11.28%)
Oct 06, 2022 6.842 7.320 6.842 7.146 1,018 -0.06(-0.78%)
Oct 05, 2022 7.806 7.806 7.068 7.202 579 -0.42(-5.56%)
Oct 04, 2022 7.600 7.806 7.400 7.626 1,005 +0.29(+3.90%)
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.