Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 4.760 4.840 4.530 4.560 154,839 -0.34(-6.94%)
Oct 28, 2011 5.050 5.250 4.870 4.900 196,512 -0.17(-3.35%)
Oct 27, 2011 4.980 5.080 4.570 5.070 337,433 +0.40(+8.57%)
Oct 26, 2011 4.480 4.760 4.230 4.670 285,271 +0.28(+6.38%)
Oct 25, 2011 4.400 4.450 4.020 4.390 190,791 -0.04(-0.90%)
Oct 24, 2011 4.470 4.640 4.330 4.430 137,473 -0.04(-0.89%)
Oct 21, 2011 4.320 4.500 4.213 4.470 192,440 +0.30(+7.19%)
Oct 20, 2011 3.960 4.200 3.730 4.170 162,528 +0.22(+5.57%)
Oct 19, 2011 3.840 4.040 3.770 3.950 161,983 +0.09(+2.33%)
Oct 18, 2011 3.420 3.940 3.410 3.860 231,542 +0.45(+13.20%)
Oct 17, 2011 3.780 3.840 3.390 3.410 198,795 -0.44(-11.43%)
Oct 14, 2011 3.480 3.860 3.450 3.850 170,160 +0.42(+12.24%)
Oct 13, 2011 3.410 3.610 3.400 3.430 124,913 -0.04(-1.15%)
Oct 12, 2011 3.420 3.500 3.380 3.470 331,268 +0.08(+2.36%)
Oct 11, 2011 3.420 3.490 3.300 3.390 124,352 -0.08(-2.31%)
Oct 10, 2011 3.450 3.510 3.370 3.470 121,170 +0.12(+3.58%)
Oct 07, 2011 3.500 3.540 3.270 3.350 153,043 -0.12(-3.46%)
Oct 06, 2011 3.390 3.500 3.330 3.470 124,140 +0.08(+2.36%)
Oct 05, 2011 3.500 3.710 3.380 3.390 121,767 -0.11(-3.14%)
Oct 04, 2011 3.300 3.510 3.100 3.500 310,026 +0.13(+3.86%)
Oct 03, 2011 3.440 3.560 3.370 3.370 407,830 -0.14(-3.99%)
Sep 30, 2011 3.550 3.680 3.450 3.510 170,311 -0.12(-3.31%)
Sep 29, 2011 3.650 3.650 3.350 3.630 90,831 +0.13(+3.71%)
Sep 28, 2011 3.870 3.890 3.450 3.500 158,524 -0.41(-10.49%)
Sep 27, 2011 3.900 4.080 3.790 3.910 140,167 +0.15(+3.99%)
Sep 26, 2011 3.750 3.790 3.600 3.760 101,790 +0.07(+1.90%)
Sep 23, 2011 3.580 3.690 3.520 3.690 114,989 +0.12(+3.36%)
Sep 22, 2011 3.510 3.730 3.500 3.570 171,880 -0.05(-1.38%)
Sep 21, 2011 3.940 4.060 3.600 3.620 130,580 -0.32(-8.12%)
Sep 20, 2011 4.140 4.410 3.940 3.940 138,298 -0.20(-4.83%)
Sep 19, 2011 3.750 4.230 3.690 4.140 197,606 +0.27(+6.98%)
Sep 16, 2011 3.840 3.920 3.710 3.870 197,242 +0.08(+2.11%)
Sep 15, 2011 3.790 3.860 3.680 3.790 56,538 +0.06(+1.61%)
Sep 14, 2011 3.700 3.830 3.560 3.730 126,784 +0.10(+2.75%)
Sep 13, 2011 3.560 3.700 3.560 3.630 95,863 +0.12(+3.42%)
Sep 12, 2011 3.420 3.580 3.360 3.510 56,407 +0.02(+0.57%)
Sep 09, 2011 3.650 3.720 3.410 3.490 138,732 -0.21(-5.68%)
Sep 08, 2011 3.880 4.000 3.650 3.700 128,697 -0.22(-5.61%)
Sep 07, 2011 3.820 4.000 3.700 3.920 133,137 +0.21(+5.66%)
Sep 06, 2011 3.590 3.810 3.590 3.710 156,294 -0.03(-0.80%)
Sep 02, 2011 3.830 4.080 3.700 3.740 145,242 -0.24(-6.03%)
Sep 01, 2011 4.290 4.360 3.960 3.980 110,107 -0.29(-6.79%)
Aug 31, 2011 4.460 4.460 4.110 4.270 134,377 -0.16(-3.61%)
Aug 30, 2011 4.420 4.470 4.230 4.430 58,379 -0.04(-0.89%)
Aug 29, 2011 4.270 4.590 4.270 4.470 164,763 +0.27(+6.43%)
Aug 26, 2011 3.980 4.250 3.980 4.200 60,717 +0.16(+3.96%)
Aug 25, 2011 4.290 4.350 3.900 4.040 108,325 -0.24(-5.61%)
Aug 24, 2011 4.190 4.300 4.040 4.280 71,010 +0.05(+1.18%)
Aug 23, 2011 3.850 4.240 3.800 4.230 149,472 +0.38(+9.87%)
Aug 22, 2011 3.980 3.980 3.700 3.850 100,268 +0.02(+0.52%)
Aug 19, 2011 3.880 4.070 3.810 3.830 118,804 -0.15(-3.77%)
Aug 18, 2011 4.070 4.160 3.940 3.980 188,983 -0.27(-6.35%)
Aug 17, 2011 4.100 4.440 4.100 4.250 144,913 +0.19(+4.68%)
Aug 16, 2011 4.050 4.150 3.950 4.060 118,507 -0.08(-1.93%)
Aug 15, 2011 4.080 4.170 4.030 4.140 108,711 +0.10(+2.48%)
Aug 12, 2011 4.330 4.330 3.959 4.040 215,842 -0.23(-5.39%)
Aug 11, 2011 3.770 4.340 3.570 4.270 267,518 +0.50(+13.26%)
Aug 10, 2011 4.120 4.490 3.750 3.770 195,996 -0.56(-12.93%)
Aug 09, 2011 4.330 4.470 3.750 4.330 352,340 +0.17(+4.09%)
Aug 08, 2011 4.210 4.380 4.030 4.160 215,956 -0.24(-5.45%)
Aug 05, 2011 4.650 5.390 3.780 4.400 373,600 -0.18(-3.93%)
Aug 04, 2011 5.100 5.130 4.580 4.580 189,891 -0.62(-11.92%)
Aug 03, 2011 4.880 5.210 4.600 5.200 126,572 +0.35(+7.22%)
Aug 02, 2011 4.910 5.080 4.850 4.850 184,894 -0.12(-2.51%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.