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 )

0.7494 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 30, 2022 10.22 10.69 10.07 10.69 822 -0.09(-0.87%)
Jun 29, 2022 11.76 12.00 9.800 10.79 3,712 -0.81(-6.97%)
Jun 28, 2022 11.20 11.80 11.20 11.60 1,421 -0.20(-1.73%)
Jun 27, 2022 10.68 11.80 10.68 11.80 2,283 +1.12(+10.45%)
Jun 24, 2022 10.20 10.68 9.706 10.68 1,184 +0.54(+5.28%)
Jun 23, 2022 10.00 10.70 9.700 10.15 684 +0.55(+5.71%)
Jun 22, 2022 9.704 10.74 9.600 9.600 459 -0.24(-2.44%)
Jun 21, 2022 10.40 10.72 9.600 9.840 1,388 -0.55(-5.33%)
Jun 17, 2022 11.20 11.20 9.464 10.39 1,454 -0.79(-7.10%)
Jun 16, 2022 11.20 11.31 10.53 11.19 1,145 +0.19(+1.71%)
Jun 15, 2022 11.00 11.40 10.05 11.00 3,382 +0.93(+9.19%)
Jun 14, 2022 9.802 11.56 9.412 10.07 1,838 +0.11(+1.14%)
Jun 13, 2022 10.60 10.60 9.800 9.960 501 -0.24(-2.35%)
Jun 10, 2022 10.44 10.54 9.800 10.20 879 -0.24(-2.30%)
Jun 09, 2022 11.05 11.05 10.44 10.44 596 -0.42(-3.90%)
Jun 08, 2022 11.00 11.20 10.80 10.86 1,118 +0.06(+0.59%)
Jun 07, 2022 10.80 11.23 10.40 10.80 1,115 -0.03(-0.28%)
Jun 06, 2022 10.60 10.88 10.45 10.83 415 +0.51(+4.94%)
Jun 03, 2022 10.40 10.51 10.13 10.32 1,607 +0.19(+1.84%)
Jun 02, 2022 9.918 10.34 9.918 10.13 713 -0.07(-0.65%)
Jun 01, 2022 10.20 10.40 9.918 10.20 2,173 +0.28(+2.84%)
May 31, 2022 9.800 9.960 9.498 9.918 1,374 +0.06(+0.63%)
May 27, 2022 10.00 10.00 9.220 9.856 2,097 +0.26(+2.67%)
May 26, 2022 9.500 10.19 9.500 9.600 3,440 -0.46(-4.53%)
May 25, 2022 9.420 10.60 9.420 10.06 3,350 +0.18(+1.84%)
May 24, 2022 9.426 10.00 9.400 9.874 1,351 +0.05(+0.55%)
May 23, 2022 9.802 9.942 9.664 9.820 955 +0.22(+2.27%)
May 20, 2022 9.598 10.00 9.200 9.602 667 -0.42(-4.19%)
May 19, 2022 9.810 10.15 9.810 10.02 601 +0.51(+5.38%)
May 18, 2022 10.15 10.16 9.406 9.510 1,101 -0.63(-6.19%)
May 17, 2022 10.30 10.30 9.318 10.14 3,289 -0.06(-0.63%)
May 16, 2022 10.60 10.70 10.08 10.20 1,583 +0.20(+2.02%)
May 13, 2022 8.738 10.74 7.754 10.00 3,736 -0.28(-2.72%)
May 12, 2022 10.10 10.80 8.402 10.28 3,563 -0.05(-0.52%)
May 11, 2022 10.22 10.65 10.22 10.33 833 -0.07(-0.63%)
May 10, 2022 10.20 10.65 10.10 10.40 2,020 +0.20(+1.96%)
May 09, 2022 10.91 11.42 10.14 10.20 4,033 -1.20(-10.53%)
May 06, 2022 12.00 12.00 11.20 11.40 3,397 -0.64(-5.35%)
May 05, 2022 12.60 12.60 12.00 12.04 909 -0.63(-4.94%)
May 04, 2022 12.20 12.85 12.12 12.67 1,384 +0.41(+3.34%)
May 03, 2022 13.00 13.00 12.02 12.26 5,166 -1.34(-9.85%)
May 02, 2022 13.10 13.60 12.80 13.60 1,188 -0.06(-0.45%)
Apr 29, 2022 13.80 13.80 12.95 13.66 3,136 +0.46(+3.50%)
Apr 28, 2022 13.60 13.60 12.40 13.20 2,822 +0.80(+6.47%)
Apr 27, 2022 12.60 13.15 12.22 12.40 1,866 -0.30(-2.38%)
Apr 26, 2022 13.60 13.60 12.60 12.70 2,071 -0.90(-6.59%)
Apr 25, 2022 12.70 13.97 12.60 13.60 1,604 +0.79(+6.14%)
Apr 22, 2022 12.84 12.95 12.61 12.81 1,906 -0.01(-0.06%)
Apr 21, 2022 14.00 14.00 12.80 12.82 1,145 -0.69(-5.12%)
Apr 20, 2022 13.94 13.94 13.42 13.51 1,052 -0.29(-2.10%)
Apr 19, 2022 13.80 14.00 13.32 13.80 4,626 +0.04(+0.29%)
Apr 18, 2022 13.76 13.76 13.04 13.76 1,759 +0.23(+1.71%)
Apr 14, 2022 13.76 13.76 13.20 13.53 997 -0.23(-1.67%)
Apr 13, 2022 13.19 14.00 13.00 13.76 8,101 +1.02(+7.97%)
Apr 12, 2022 13.00 13.32 12.74 12.74 5,437 -0.15(-1.15%)
Apr 11, 2022 13.58 13.60 12.80 12.89 7,164 -0.69(-5.07%)
Apr 08, 2022 13.60 14.37 13.56 13.58 3,390 -0.11(-0.77%)
Apr 07, 2022 14.00 14.20 13.40 13.68 2,085 -0.32(-2.29%)
Apr 06, 2022 14.78 14.78 13.62 14.00 2,094 -0.27(-1.91%)
Apr 05, 2022 14.73 15.00 14.20 14.28 3,290 -0.61(-4.08%)
Apr 04, 2022 15.00 15.80 14.20 14.88 16,317 +0.68(+4.82%)
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.