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, 2011 7.190 7.460 7.040 7.250 113,891 +0.14(+1.97%)
Feb 25, 2011 6.820 7.200 6.770 7.110 109,955 +0.30(+4.41%)
Feb 24, 2011 6.650 6.970 6.450 6.810 157,880 +0.20(+3.03%)
Feb 23, 2011 7.020 7.020 6.600 6.610 84,791 -0.37(-5.30%)
Feb 22, 2011 7.140 7.450 6.950 6.980 186,285 -0.31(-4.25%)
Feb 18, 2011 6.950 7.290 6.801 7.290 197,375 +0.36(+5.19%)
Feb 17, 2011 6.510 6.930 6.500 6.930 99,864 +0.43(+6.62%)
Feb 16, 2011 6.300 6.640 6.300 6.500 99,107 +0.21(+3.34%)
Feb 15, 2011 6.600 6.660 6.250 6.290 75,253 -0.39(-5.84%)
Feb 14, 2011 6.570 6.840 6.490 6.680 62,853 +0.13(+1.98%)
Feb 11, 2011 6.600 6.760 6.380 6.550 108,654 -0.11(-1.65%)
Feb 10, 2011 6.690 6.860 6.620 6.660 60,309 -0.12(-1.77%)
Feb 09, 2011 6.620 7.140 6.620 6.780 192,811 +0.09(+1.35%)
Feb 08, 2011 6.540 6.700 6.370 6.690 138,617 +0.12(+1.83%)
Feb 07, 2011 6.220 6.820 6.220 6.570 282,340 +0.34(+5.46%)
Feb 04, 2011 6.440 6.550 6.050 6.230 101,849 -0.19(-2.96%)
Feb 03, 2011 6.630 6.909 6.350 6.420 123,704 -0.25(-3.75%)
Feb 02, 2011 6.230 6.730 6.220 6.670 99,442 +0.39(+6.21%)
Feb 01, 2011 6.050 6.370 6.050 6.280 101,187 +0.33(+5.55%)
Jan 31, 2011 5.930 6.150 5.830 5.950 69,768 +0.05(+0.85%)
Jan 28, 2011 6.270 6.270 5.820 5.900 158,169 -0.41(-6.50%)
Jan 27, 2011 6.470 6.480 6.230 6.310 84,428 -0.12(-1.87%)
Jan 26, 2011 6.390 6.560 6.325 6.430 78,304 +0.03(+0.47%)
Jan 25, 2011 6.580 6.580 6.230 6.400 107,894 -0.20(-3.03%)
Jan 24, 2011 6.160 6.670 6.140 6.600 120,258 +0.42(+6.80%)
Jan 21, 2011 6.250 6.500 6.170 6.180 157,904 -0.02(-0.32%)
Jan 20, 2011 5.920 6.350 5.840 6.200 169,917 +0.23(+3.85%)
Jan 19, 2011 6.580 6.580 5.920 5.970 295,047 -0.65(-9.82%)
Jan 18, 2011 6.740 6.774 6.560 6.620 58,806 -0.17(-2.50%)
Jan 14, 2011 6.660 6.860 6.610 6.790 74,728 +0.15(+2.26%)
Jan 13, 2011 6.700 6.969 6.610 6.640 95,700 -0.08(-1.19%)
Jan 12, 2011 6.860 7.100 6.640 6.720 112,528 -0.08(-1.18%)
Jan 11, 2011 7.080 7.190 6.760 6.800 98,019 -0.26(-3.68%)
Jan 10, 2011 6.980 7.161 6.850 7.060 88,156 +0.08(+1.15%)
Jan 07, 2011 6.950 7.030 6.750 6.980 101,474 +0.02(+0.29%)
Jan 06, 2011 6.960 7.110 6.730 6.960 117,981 +0.04(+0.58%)
Jan 05, 2011 6.730 6.960 6.550 6.920 193,442 +0.20(+2.98%)
Jan 04, 2011 7.020 7.167 6.620 6.720 338,247 -0.46(-6.41%)
Jan 03, 2011 7.200 7.510 7.140 7.180 200,848 +0.05(+0.70%)
Dec 31, 2010 7.630 7.645 7.110 7.130 187,564 -0.54(-7.04%)
Dec 30, 2010 7.710 7.720 7.530 7.670 66,078 -0.02(-0.26%)
Dec 29, 2010 7.680 7.750 7.650 7.690 45,395 +0.05(+0.65%)
Dec 28, 2010 7.740 7.740 7.500 7.640 97,527 -0.06(-0.78%)
Dec 27, 2010 7.550 7.710 7.440 7.700 72,860 +0.10(+1.32%)
Dec 23, 2010 7.440 7.650 7.440 7.600 165,301 +0.14(+1.88%)
Dec 22, 2010 7.530 7.530 7.290 7.460 123,428 -0.03(-0.40%)
Dec 21, 2010 7.380 7.590 7.360 7.490 127,220 +0.18(+2.46%)
Dec 20, 2010 7.580 7.640 6.690 7.310 231,468 +0.13(+1.81%)
Dec 17, 2010 7.020 7.420 6.947 7.180 397,706 +0.18(+2.57%)
Dec 16, 2010 7.170 7.190 6.810 7.000 210,505 -0.15(-2.10%)
Dec 15, 2010 7.600 7.800 7.080 7.150 269,779 -0.54(-7.02%)
Dec 14, 2010 6.660 7.920 6.660 7.690 698,981 +1.08(+16.34%)
Dec 13, 2010 6.770 6.770 6.550 6.610 101,053 -0.11(-1.64%)
Dec 10, 2010 6.590 6.900 6.340 6.720 203,982 +0.07(+1.05%)
Dec 09, 2010 6.170 6.722 6.170 6.650 313,574 +0.56(+9.20%)
Dec 08, 2010 5.870 6.170 5.870 6.090 141,208 +0.25(+4.28%)
Dec 07, 2010 5.800 5.870 5.680 5.840 97,523 +0.10(+1.74%)
Dec 06, 2010 5.650 5.850 5.630 5.740 61,775 +0.06(+1.06%)
Dec 03, 2010 5.640 5.700 5.400 5.680 82,265 -0.02(-0.35%)
Dec 02, 2010 5.700 5.880 5.650 5.700 122,317 -0.01(-0.18%)
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.