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 (%)
Sep 30, 2022 7.694 8.026 7.000 7.010 1,558 -0.82(-10.52%)
Sep 29, 2022 7.600 8.090 7.600 7.834 495 -0.29(-3.52%)
Sep 28, 2022 7.904 8.120 7.600 8.120 926 -0.46(-5.36%)
Sep 27, 2022 7.072 8.580 6.744 8.580 1,132 +1.21(+16.48%)
Sep 26, 2022 7.000 8.142 7.000 7.366 882 -0.38(-4.95%)
Sep 23, 2022 8.000 8.000 7.148 7.750 856 -0.05(-0.64%)
Sep 22, 2022 8.200 8.202 7.000 7.800 2,584 -0.80(-9.30%)
Sep 21, 2022 8.016 8.600 8.002 8.600 425 +0.31(+3.69%)
Sep 20, 2022 8.400 8.400 7.802 8.294 427 -0.11(-1.26%)
Sep 19, 2022 8.400 8.402 7.800 8.400 4,889 -0.20(-2.33%)
Sep 16, 2022 8.800 8.800 8.220 8.600 1,427 -0.26(-2.89%)
Sep 15, 2022 8.814 9.180 8.402 8.856 3,175 +0.46(+5.48%)
Sep 14, 2022 8.776 8.998 8.220 8.396 1,823 -0.38(-4.33%)
Sep 13, 2022 8.522 8.950 8.520 8.776 635 +0.17(+1.93%)
Sep 12, 2022 9.296 9.296 8.550 8.610 1,122 -0.39(-4.33%)
Sep 09, 2022 9.004 9.456 7.762 9.000 10,291 -0.05(-0.60%)
Sep 08, 2022 9.100 9.480 9.054 9.054 524 +0.05(+0.60%)
Sep 07, 2022 9.400 10.04 9.000 9.000 2,465 -0.30(-3.23%)
Sep 06, 2022 9.328 9.806 9.300 9.300 789 -0.30(-3.12%)
Sep 02, 2022 10.20 10.20 9.564 9.600 1,429 -0.40(-4.00%)
Sep 01, 2022 11.60 11.60 9.666 10.00 2,445 -1.20(-10.71%)
Aug 31, 2022 10.45 11.60 10.45 11.20 977 +0.18(+1.60%)
Aug 30, 2022 10.69 11.60 10.69 11.02 964 -0.24(-2.10%)
Aug 29, 2022 11.20 11.26 10.05 11.26 1,265 +0.06(+0.54%)
Aug 26, 2022 11.11 11.20 11.05 11.20 225 +0.00(+0.00%)
Aug 25, 2022 11.40 11.81 11.00 11.20 1,200 -0.28(-2.47%)
Aug 24, 2022 11.20 11.58 10.80 11.48 1,893 +0.10(+0.91%)
Aug 23, 2022 11.20 11.40 11.10 11.38 691 +0.58(+5.37%)
Aug 22, 2022 10.55 11.20 10.40 10.80 903 +0.25(+2.41%)
Aug 19, 2022 11.58 11.58 10.40 10.55 1,098 -0.25(-2.33%)
Aug 18, 2022 10.94 11.00 10.20 10.80 3,831 +0.02(+0.17%)
Aug 17, 2022 11.20 11.29 10.00 10.78 3,185 -0.22(-2.00%)
Aug 16, 2022 11.10 11.58 11.00 11.00 472 -0.41(-3.56%)
Aug 15, 2022 12.20 12.40 11.22 11.41 5,242 -0.59(-4.95%)
Aug 12, 2022 13.40 13.40 11.78 12.00 6,690 -1.76(-12.82%)
Aug 11, 2022 14.00 14.60 13.44 13.76 4,590 +0.48(+3.64%)
Aug 10, 2022 12.80 14.00 12.80 13.28 1,731 +0.08(+0.59%)
Aug 09, 2022 13.62 14.40 13.00 13.20 1,678 -0.40(-2.93%)
Aug 08, 2022 13.20 13.77 13.03 13.60 2,397 +0.12(+0.92%)
Aug 05, 2022 14.00 14.00 13.20 13.48 1,176 -0.04(-0.28%)
Aug 04, 2022 13.60 14.40 13.00 13.51 4,753 +0.47(+3.62%)
Aug 03, 2022 12.88 13.40 12.41 13.04 3,792 +0.44(+3.51%)
Aug 02, 2022 12.60 12.90 11.40 12.60 3,417 +0.40(+3.28%)
Aug 01, 2022 10.60 12.40 10.68 12.20 7,752 +1.43(+13.32%)
Jul 29, 2022 10.40 10.77 10.11 10.77 750 +0.32(+3.10%)
Jul 28, 2022 10.00 10.80 10.00 10.44 808 +0.44(+4.42%)
Jul 27, 2022 10.00 10.80 10.00 10.00 1,312 -0.01(-0.10%)
Jul 26, 2022 10.40 10.59 10.01 10.01 505 -0.58(-5.46%)
Jul 25, 2022 10.22 10.80 10.22 10.59 546 +0.35(+3.46%)
Jul 22, 2022 10.20 11.00 10.20 10.23 2,448 +0.51(+5.20%)
Jul 21, 2022 10.00 10.45 9.698 9.728 1,617 -0.27(-2.72%)
Jul 20, 2022 10.60 10.60 10.00 10.00 952 -0.59(-5.59%)
Jul 19, 2022 10.20 11.00 10.20 10.59 492 +0.31(+3.06%)
Jul 18, 2022 10.60 11.00 10.20 10.28 916 -0.12(-1.19%)
Jul 15, 2022 10.20 10.40 10.20 10.40 242 +0.00(+0.02%)
Jul 14, 2022 10.27 10.40 10.20 10.40 165 +0.00(+0.00%)
Jul 13, 2022 10.02 10.40 10.02 10.40 576 +0.20(+1.96%)
Jul 12, 2022 10.21 10.80 9.780 10.20 503 -0.23(-2.24%)
Jul 11, 2022 10.64 11.00 10.20 10.43 716 -0.21(-1.95%)
Jul 08, 2022 10.29 10.89 10.29 10.64 246 +0.35(+3.40%)
Jul 07, 2022 10.94 11.40 9.800 10.29 4,639 -0.65(-5.96%)
Jul 06, 2022 10.93 11.40 10.82 10.94 1,005 +0.81(+8.04%)
Jul 05, 2022 10.80 11.14 9.808 10.13 1,717 -0.92(-8.31%)
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.