Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Senestech Inc (NQ: SNES )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Mar 29, 2018 204.00 204.00 204.00 0 -16.00(-7.27%)
Mar 28, 2018 220.00 231.00 204.00 220.00 166 +0.00(+0.00%)
Mar 27, 2018 228.00 239.20 201.78 220.00 218 -6.32(-2.79%)
Mar 26, 2018 239.20 240.00 220.00 226.32 197 -1.68(-0.74%)
Mar 23, 2018 231.92 235.82 224.16 228.00 123 -3.92(-1.69%)
Mar 22, 2018 243.60 243.60 228.00 231.92 129 -0.32(-0.14%)
Mar 21, 2018 228.00 239.88 228.00 232.24 210 -11.76(-4.82%)
Mar 20, 2018 244.00 244.00 224.80 244.00 475 +4.00(+1.67%)
Mar 19, 2018 252.00 252.00 232.04 240.00 650 -12.00(-4.76%)
Mar 16, 2018 248.00 256.00 240.60 252.00 408 +8.00(+3.28%)
Mar 15, 2018 260.00 260.00 240.52 244.00 205 -16.00(-6.15%)
Mar 14, 2018 260.00 260.00 241.80 260.00 199 +10.68(+4.28%)
Mar 13, 2018 264.00 264.00 244.04 249.32 147 -2.68(-1.06%)
Mar 12, 2018 256.00 256.00 240.40 252.00 144 +2.00(+0.80%)
Mar 09, 2018 244.00 255.60 240.00 250.00 199 +4.96(+2.02%)
Mar 08, 2018 248.00 251.96 242.00 245.04 89 -2.96(-1.19%)
Mar 07, 2018 247.80 252.00 242.00 248.00 96 +8.00(+3.33%)
Mar 06, 2018 244.00 252.00 240.00 240.00 198 -7.92(-3.19%)
Mar 05, 2018 252.00 255.60 232.04 247.92 173 +3.92(+1.61%)
Mar 02, 2018 238.96 244.00 232.00 244.00 164 +8.00(+3.39%)
Mar 01, 2018 242.00 247.96 234.00 236.00 158 -3.64(-1.52%)
Feb 28, 2018 256.12 256.12 236.04 239.64 443 -11.76(-4.68%)
Feb 27, 2018 260.00 268.00 232.80 251.40 398 -8.40(-3.23%)
Feb 26, 2018 280.00 287.96 247.96 259.80 1,647 -10.80(-3.99%)
Feb 23, 2018 296.00 300.00 270.60 270.60 391 -21.40(-7.33%)
Feb 22, 2018 300.00 292.00 601 +24.00(+8.96%)
Feb 21, 2018 252.00 268.00 252.00 268.00 17 +12.00(+4.69%)
Feb 20, 2018 268.00 268.00 251.00 256.00 124 -12.00(-4.48%)
Feb 16, 2018 268.00 268.00 268.00 0 +7.96(+3.06%)
Feb 15, 2018 261.32 263.40 256.40 260.04 22 +0.08(+0.03%)
Feb 14, 2018 266.40 266.40 256.40 259.96 134 -1.92(-0.73%)
Feb 13, 2018 266.36 267.88 260.04 261.88 140 -6.08(-2.27%)
Feb 12, 2018 256.00 275.92 240.00 267.96 385 +19.96(+8.05%)
Feb 09, 2018 252.00 267.04 248.00 248.00 110 +4.00(+1.64%)
Feb 08, 2018 280.00 280.00 244.00 244.00 185 -31.96(-11.58%)
Feb 07, 2018 254.92 300.00 254.92 275.96 202 +21.96(+8.65%)
Feb 06, 2018 256.00 271.96 252.84 254.00 193 -6.00(-2.31%)
Feb 05, 2018 265.08 273.68 265.08 260.00 257 -5.08(-1.92%)
Feb 02, 2018 272.00 279.76 265.92 265.08 161 -6.92(-2.54%)
Feb 01, 2018 280.00 281.84 272.00 272.00 282 -10.00(-3.55%)
Jan 31, 2018 296.00 296.00 280.00 282.00 332 +2.00(+0.71%)
Jan 30, 2018 297.32 297.32 280.00 280.00 251 -17.32(-5.83%)
Jan 29, 2018 282.92 299.60 282.00 297.32 244 +9.44(+3.28%)
Jan 26, 2018 305.60 305.60 285.76 287.88 409 -21.64(-6.99%)
Jan 25, 2018 324.72 326.36 300.64 309.52 245 -8.40(-2.64%)
Jan 24, 2018 311.44 332.00 300.00 317.92 1,158 +9.80(+3.18%)
Jan 23, 2018 320.00 320.00 296.00 308.12 199 -10.24(-3.22%)
Jan 22, 2018 324.00 327.96 313.20 318.36 279 +0.76(+0.24%)
Jan 19, 2018 328.00 328.00 304.04 317.60 145 +1.56(+0.49%)
Jan 18, 2018 338.00 339.20 300.00 316.04 223 -11.08(-3.39%)
Jan 17, 2018 340.00 348.00 312.00 327.12 676 -20.84(-5.99%)
Jan 16, 2018 352.00 359.96 340.04 347.96 1,661 +16.24(+4.90%)
Jan 12, 2018 331.72 331.72 331.72 0 +35.72(+12.07%)
Jan 11, 2018 298.40 300.00 288.00 296.00 349 +4.20(+1.44%)
Jan 10, 2018 295.60 276.00 291.80 246 +8.80(+3.11%)
Jan 09, 2018 280.00 300.00 272.00 283.00 289 -1.16(-0.41%)
Jan 08, 2018 308.00 312.00 260.00 284.16 1,413 -9.60(-3.27%)
Jan 05, 2018 296.00 300.00 288.00 293.76 375 -2.24(-0.76%)
Jan 04, 2018 276.00 296.00 276.00 296.00 313 +16.80(+6.02%)
Jan 03, 2018 284.00 284.00 268.40 279.20 368 +10.80(+4.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.