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 (%)
Feb 28, 2005 11.00 11.50 10.90 11.03 159,253 +0.12(+1.10%)
Feb 25, 2005 11.04 11.20 10.90 10.91 131,955 -0.23(-2.06%)
Feb 24, 2005 11.84 11.89 10.67 11.14 329,585 -0.46(-3.96%)
Feb 23, 2005 11.30 12.04 11.11 11.60 185,063 +0.30(+2.66%)
Feb 22, 2005 11.20 11.50 11.15 11.30 82,701 -0.15(-1.33%)
Feb 18, 2005 11.45 11.48 11.00 11.45 136,045 +0.01(+0.09%)
Feb 17, 2005 10.72 11.60 10.70 11.44 558,957 +0.86(+8.13%)
Feb 16, 2005 10.25 10.81 10.08 10.58 401,064 +0.59(+5.91%)
Feb 15, 2005 10.00 10.23 9.900 9.990 286,356 +0.07(+0.71%)
Feb 14, 2005 9.730 9.980 9.680 9.920 145,294 +0.12(+1.22%)
Feb 11, 2005 9.480 9.970 9.450 9.800 379,265 +0.08(+0.82%)
Feb 10, 2005 9.390 9.800 9.319 9.720 196,593 +0.47(+5.08%)
Feb 09, 2005 9.280 9.280 9.160 9.250 139,671 +0.00(+0.00%)
Feb 08, 2005 9.250 9.330 9.130 9.250 229,211 +0.11(+1.20%)
Feb 07, 2005 9.050 9.300 9.040 9.140 463,190 +0.13(+1.44%)
Feb 04, 2005 9.350 9.350 9.000 9.010 124,128 -0.11(-1.21%)
Feb 03, 2005 9.100 9.150 9.080 9.120 246,806 +0.01(+0.16%)
Feb 02, 2005 9.050 9.160 9.000 9.105 314,339 +0.05(+0.61%)
Feb 01, 2005 8.990 9.230 8.970 9.050 149,147 +0.05(+0.56%)
Jan 31, 2005 9.000 9.090 8.850 9.000 50,148 +0.00(+0.00%)
Jan 28, 2005 8.990 9.000 8.850 9.000 69,260 +0.05(+0.56%)
Jan 27, 2005 8.950 9.000 8.810 8.950 85,250 +0.00(+0.00%)
Jan 26, 2005 9.000 9.050 8.550 8.950 263,226 -0.10(-1.10%)
Jan 25, 2005 9.250 9.250 8.900 9.050 410,614 -0.08(-0.88%)
Jan 24, 2005 9.230 9.230 8.950 9.130 484,437 +0.24(+2.70%)
Jan 21, 2005 9.000 9.480 8.830 8.890 523,244 +0.09(+1.02%)
Jan 20, 2005 8.850 8.920 8.600 8.800 2,233,617 +0.06(+0.69%)
Jan 19, 2005 8.800 8.800 8.600 8.740 72,119 +0.14(+1.63%)
Jan 18, 2005 8.700 8.790 8.500 8.600 1,109,370 +0.00(+0.00%)
Jan 14, 2005 8.640 8.740 8.450 8.600 217,887 -0.01(-0.12%)
Jan 13, 2005 8.590 8.640 8.470 8.610 267,898 +0.00(+0.00%)
Jan 12, 2005 8.500 8.680 8.500 8.610 72,296 +0.01(+0.12%)
Jan 11, 2005 8.790 8.790 8.550 8.600 54,655 -0.05(-0.58%)
Jan 10, 2005 8.650 8.750 8.570 8.650 109,893 -0.02(-0.23%)
Jan 07, 2005 8.720 8.750 8.600 8.670 163,339 +0.02(+0.24%)
Jan 06, 2005 8.500 9.010 8.447 8.649 920,037 +0.15(+1.75%)
Jan 05, 2005 7.950 8.550 7.910 8.500 813,437 +0.29(+3.53%)
Jan 04, 2005 8.500 8.634 8.060 8.210 202,800 -0.31(-3.64%)
Jan 03, 2005 8.470 8.600 8.250 8.520 336,539 +0.24(+2.90%)
Dec 31, 2004 8.490 8.550 8.240 8.280 50,445 -0.17(-2.01%)
Dec 30, 2004 8.320 8.600 8.320 8.450 115,300 +0.13(+1.56%)
Dec 29, 2004 8.540 8.770 8.310 8.320 54,700 -0.28(-3.26%)
Dec 28, 2004 8.710 8.710 8.500 8.600 61,000 -0.06(-0.69%)
Dec 27, 2004 8.650 8.740 8.650 8.660 60,400 +0.01(+0.12%)
Dec 23, 2004 8.710 8.750 8.540 8.650 107,700 -0.07(-0.80%)
Dec 22, 2004 8.750 8.940 8.590 8.720 98,100 -0.18(-2.02%)
Dec 21, 2004 8.740 9.040 8.510 8.900 316,000 +0.38(+4.46%)
Dec 20, 2004 9.500 9.500 8.520 8.520 448,800 -1.25(-12.79%)
Dec 17, 2004 9.740 9.770 9.590 9.770 8,000 +0.16(+1.66%)
Dec 16, 2004 10.00 10.14 9.570 9.610 79,200 -0.28(-2.83%)
Dec 15, 2004 10.14 10.14 9.810 9.890 63,900 +0.17(+1.75%)
Dec 14, 2004 9.260 9.720 9.260 9.720 33,100 +0.27(+2.86%)
Dec 13, 2004 9.600 9.629 9.260 9.450 23,600 -0.18(-1.87%)
Dec 10, 2004 9.410 9.800 9.410 9.630 44,300 -0.16(-1.63%)
Dec 09, 2004 9.700 9.850 9.490 9.790 97,200 -0.02(-0.20%)
Dec 08, 2004 9.900 10.20 9.760 9.810 67,800 -0.48(-4.66%)
Dec 07, 2004 10.62 10.90 10.27 10.29 84,200 -0.50(-4.63%)
Dec 06, 2004 11.44 11.44 10.64 10.79 40,300 -0.08(-0.74%)
Dec 03, 2004 11.24 11.40 10.75 10.87 56,200 -0.63(-5.48%)
Dec 02, 2004 10.99 11.75 10.99 11.50 59,600 +0.52(+4.74%)
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.