Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Senestech Inc (NQ: SNES )

0.7110 -0.0890 (-11.13%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
May 31, 2023 1.230 1.230 1.176 1.180 247,423 -0.04(-3.28%)
May 30, 2023 1.250 1.277 1.210 1.220 24,815 -0.05(-3.94%)
May 26, 2023 1.340 1.340 1.250 1.270 11,240 -0.03(-2.31%)
May 25, 2023 1.330 1.370 1.300 1.300 13,155 -0.08(-5.80%)
May 24, 2023 1.250 1.390 1.190 1.380 32,366 +0.13(+10.40%)
May 23, 2023 1.330 1.330 1.240 1.250 35,063 -0.09(-6.72%)
May 22, 2023 1.330 1.351 1.270 1.340 18,486 +0.03(+2.29%)
May 19, 2023 1.370 1.450 1.280 1.310 117,531 -0.01(-0.76%)
May 18, 2023 1.370 1.370 1.290 1.320 30,497 +0.00(+0.00%)
May 17, 2023 1.280 1.370 1.280 1.320 8,947 -0.01(-0.75%)
May 16, 2023 1.390 1.399 1.302 1.330 23,628 -0.04(-2.92%)
May 15, 2023 1.260 1.390 1.260 1.370 17,528 +0.08(+5.79%)
May 12, 2023 1.220 1.360 1.200 1.295 30,687 -0.14(-9.44%)
May 11, 2023 1.380 1.460 1.330 1.430 37,668 +0.05(+3.62%)
May 10, 2023 1.290 1.408 1.270 1.380 70,990 +0.05(+3.76%)
May 09, 2023 1.340 1.401 1.260 1.330 45,316 -0.01(-0.75%)
May 08, 2023 1.430 1.600 1.320 1.340 280,362 +0.04(+3.08%)
May 05, 2023 1.250 1.371 1.250 1.300 53,245 +0.03(+2.36%)
May 04, 2023 1.350 1.369 1.251 1.270 42,354 -0.05(-3.79%)
May 03, 2023 1.340 1.550 1.280 1.320 217,215 +0.00(+0.00%)
May 02, 2023 1.180 1.520 1.150 1.320 346,370 +0.11(+9.09%)
May 01, 2023 1.200 1.230 1.180 1.210 42,915 +0.03(+2.54%)
Apr 28, 2023 1.150 1.260 1.110 1.180 67,323 +0.00(+0.00%)
Apr 27, 2023 1.230 1.292 1.140 1.180 76,805 -0.07(-5.60%)
Apr 26, 2023 1.310 1.320 1.206 1.250 35,759 -0.04(-3.10%)
Apr 25, 2023 1.290 1.370 1.282 1.290 46,343 +0.02(+1.57%)
Apr 24, 2023 1.420 1.470 1.270 1.270 112,564 -0.16(-11.19%)
Apr 21, 2023 1.390 1.550 1.380 1.430 99,666 +0.04(+2.88%)
Apr 20, 2023 1.520 1.573 1.359 1.390 184,851 -0.12(-7.95%)
Apr 19, 2023 1.610 1.690 1.500 1.510 391,690 -0.03(-1.95%)
Apr 18, 2023 1.270 1.620 1.230 1.540 633,521 +0.27(+21.26%)
Apr 17, 2023 1.230 1.340 1.230 1.270 92,981 +0.01(+0.79%)
Apr 14, 2023 1.300 1.370 1.220 1.260 94,703 -0.04(-3.08%)
Apr 13, 2023 1.320 1.350 1.230 1.300 94,116 -0.08(-5.80%)
Apr 12, 2023 1.260 1.400 1.160 1.380 212,937 +0.22(+18.97%)
Apr 11, 2023 1.230 1.230 1.020 1.160 336,899 -0.14(-10.77%)
Apr 10, 2023 1.700 2.000 1.240 1.300 1,090,273 -0.40(-23.53%)
Apr 06, 2023 1.790 1.870 1.610 1.700 332,593 -0.11(-6.07%)
Apr 05, 2023 1.850 2.420 1.610 1.810 5,699,175 +0.27(+17.53%)
Apr 04, 2023 1.500 1.590 1.500 1.540 38,288 +0.01(+0.65%)
Apr 03, 2023 1.490 1.620 1.465 1.530 47,123 +0.04(+2.68%)
Mar 31, 2023 1.490 1.520 1.450 1.490 49,679 +0.00(+0.00%)
Mar 30, 2023 1.500 1.530 1.450 1.490 55,487 -0.03(-1.97%)
Mar 29, 2023 1.390 1.690 1.346 1.520 212,423 +0.19(+14.29%)
Mar 28, 2023 1.360 1.380 1.330 1.330 15,423 -0.02(-1.48%)
Mar 27, 2023 1.475 1.475 1.310 1.350 55,953 -0.11(-7.53%)
Mar 24, 2023 1.420 1.490 1.380 1.460 61,305 -0.01(-0.68%)
Mar 23, 2023 1.810 1.830 1.430 1.470 257,610 -0.41(-21.81%)
Mar 22, 2023 1.780 2.112 1.690 1.880 439,479 +0.17(+9.94%)
Mar 21, 2023 1.560 1.720 1.551 1.710 44,888 +0.12(+7.55%)
Mar 20, 2023 1.800 1.800 1.550 1.590 47,714 -0.09(-5.36%)
Mar 17, 2023 1.900 1.900 1.610 1.680 85,264 -0.20(-10.77%)
Mar 16, 2023 1.950 1.950 1.760 1.883 28,585 -0.04(-1.94%)
Mar 15, 2023 1.660 1.949 1.658 1.920 35,448 +0.11(+6.08%)
Mar 14, 2023 1.560 2.084 1.530 1.810 239,078 +0.29(+19.08%)
Mar 13, 2023 1.560 1.610 1.480 1.520 56,506 -0.08(-5.00%)
Mar 10, 2023 1.610 1.630 1.520 1.600 52,007 -0.03(-1.67%)
Mar 09, 2023 1.720 1.750 1.600 1.627 91,936 -0.12(-6.76%)
Mar 08, 2023 1.920 1.920 1.720 1.745 97,359 -0.17(-9.11%)
Mar 07, 2023 1.840 1.940 1.800 1.920 56,549 +0.02(+1.05%)
Mar 06, 2023 2.050 2.124 1.910 1.900 72,160 -0.18(-8.66%)
Mar 03, 2023 2.060 2.130 2.010 2.080 31,075 +0.01(+0.49%)
Mar 02, 2023 2.030 2.090 1.950 2.070 68,138 -0.02(-0.96%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.