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

Sunesis Pharmaceutic (NQ: SNSS )

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 (%)
Feb 28, 2018 6.710 7.100 6.501 6.800 184,780 +0.06(+0.89%)
Feb 27, 2018 6.710 6.860 6.480 6.740 211,704 -0.02(-0.30%)
Feb 26, 2018 6.600 6.930 6.543 6.760 104,203 +0.12(+1.81%)
Feb 23, 2018 6.770 6.865 6.340 6.640 171,858 -0.15(-2.21%)
Feb 22, 2018 7.200 7.200 6.610 6.790 277,915 -0.20(-2.86%)
Feb 21, 2018 6.210 7.250 6.210 6.990 1,410,352 +0.62(+9.73%)
Feb 20, 2018 5.920 6.410 5.687 6.370 180,711 +0.40(+6.70%)
Feb 16, 2018 5.970 5.970 5.970 0 -0.06(-1.00%)
Feb 15, 2018 6.100 6.109 5.900 6.030 174,820 +0.01(+0.17%)
Feb 14, 2018 5.890 6.125 5.890 6.020 147,602 +0.13(+2.21%)
Feb 13, 2018 5.670 6.030 5.670 5.890 84,799 +0.16(+2.79%)
Feb 12, 2018 5.510 5.840 5.510 5.730 41,808 +0.18(+3.24%)
Feb 09, 2018 5.750 5.860 5.180 5.550 118,063 -0.18(-3.14%)
Feb 08, 2018 5.900 6.050 5.510 5.730 107,821 -0.21(-3.54%)
Feb 07, 2018 6.040 6.040 5.900 5.940 158,557 -0.03(-0.50%)
Feb 06, 2018 5.930 6.069 5.610 5.970 193,671 +0.01(+0.17%)
Feb 05, 2018 5.780 6.240 5.553 5.960 278,683 +0.14(+2.41%)
Feb 02, 2018 5.700 5.990 5.301 5.820 153,481 +0.11(+1.93%)
Feb 01, 2018 5.460 5.760 5.201 5.710 195,963 +0.16(+2.88%)
Jan 31, 2018 4.700 5.650 4.680 5.550 382,832 +0.90(+19.35%)
Jan 30, 2018 4.570 4.680 4.430 4.650 77,291 +0.07(+1.53%)
Jan 29, 2018 4.550 4.690 4.510 4.580 91,766 -0.03(-0.65%)
Jan 26, 2018 4.500 4.720 4.500 4.610 133,767 +0.12(+2.67%)
Jan 25, 2018 4.500 4.546 4.470 4.490 16,618 +0.02(+0.45%)
Jan 24, 2018 4.460 4.490 4.420 4.470 40,488 +0.03(+0.68%)
Jan 23, 2018 4.420 4.620 4.360 4.440 90,000 +0.06(+1.37%)
Jan 22, 2018 4.250 4.400 4.162 4.380 221,980 +0.14(+3.30%)
Jan 19, 2018 4.180 4.250 4.160 4.240 43,287 +0.07(+1.68%)
Jan 18, 2018 4.160 4.198 4.120 4.170 26,386 +0.01(+0.24%)
Jan 17, 2018 4.240 4.245 3.930 4.160 89,593 -0.10(-2.35%)
Jan 16, 2018 4.350 4.370 4.110 4.260 130,074 +0.01(+0.24%)
Jan 12, 2018 4.250 4.250 4.250 0 +0.24(+5.99%)
Jan 11, 2018 4.030 4.069 3.930 4.010 186,433 +0.01(+0.25%)
Jan 10, 2018 3.810 4.010 3.750 4.000 152,904 +0.19(+4.99%)
Jan 09, 2018 3.760 3.810 3.690 3.810 105,091 +0.05(+1.33%)
Jan 08, 2018 3.900 3.900 3.750 3.760 90,094 -0.10(-2.59%)
Jan 05, 2018 3.690 3.880 3.690 3.860 72,130 +0.19(+5.18%)
Jan 04, 2018 4.050 4.080 3.390 3.670 395,205 -0.36(-8.93%)
Jan 03, 2018 3.940 4.070 3.860 4.030 200,539 +0.17(+4.40%)
Jan 02, 2018 3.740 3.900 3.642 3.860 74,808 +0.17(+4.61%)
Dec 29, 2017 3.690 3.690 3.690 0 +0.06(+1.65%)
Dec 28, 2017 3.660 3.770 3.557 3.630 153,855 +0.04(+1.11%)
Dec 27, 2017 3.330 3.590 3.330 3.590 203,242 +0.28(+8.46%)
Dec 26, 2017 3.310 3.400 3.300 3.310 87,585 -0.04(-1.19%)
Dec 22, 2017 3.290 3.390 3.150 3.350 62,918 +0.05(+1.52%)
Dec 21, 2017 3.400 3.450 3.250 3.300 155,511 -0.07(-2.08%)
Dec 20, 2017 3.310 3.378 3.310 3.370 82,246 +0.07(+2.12%)
Dec 19, 2017 3.280 3.372 3.240 3.300 42,305 +0.02(+0.61%)
Dec 18, 2017 3.450 3.450 3.260 3.280 83,149 -0.08(-2.38%)
Dec 15, 2017 3.240 3.400 3.150 3.360 136,471 +0.16(+5.00%)
Dec 14, 2017 3.370 3.430 3.110 3.200 207,688 -0.14(-4.19%)
Dec 13, 2017 3.400 3.400 3.190 3.340 182,411 +0.01(+0.30%)
Dec 12, 2017 3.480 3.500 3.200 3.330 439,011 -0.11(-3.20%)
Dec 11, 2017 2.930 3.640 2.600 3.440 2,390,408 +0.96(+38.71%)
Dec 08, 2017 2.210 2.480 2.130 2.480 125,873 +0.30(+13.76%)
Dec 07, 2017 2.250 2.330 2.170 2.180 111,709 -0.10(-4.39%)
Dec 06, 2017 2.360 2.360 2.200 2.280 114,368 -0.11(-4.60%)
Dec 05, 2017 2.500 2.570 2.300 2.390 520,785 -0.31(-11.48%)
Dec 04, 2017 2.850 2.850 2.680 2.700 70,347 -0.14(-4.93%)
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.