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 (%)
Sep 30, 2004 9.300 9.950 8.970 8.999 164,900 -0.30(-3.24%)
Sep 29, 2004 8.700 9.440 8.550 9.300 29,100 +0.60(+6.90%)
Sep 28, 2004 8.160 8.700 8.040 8.700 10,900 +0.67(+8.34%)
Sep 27, 2004 9.100 9.100 8.030 8.030 39,600 -0.97(-10.78%)
Sep 24, 2004 8.900 9.250 8.780 9.000 23,500 +0.10(+1.12%)
Sep 23, 2004 9.650 9.650 8.750 8.900 31,700 -0.60(-6.32%)
Sep 22, 2004 9.110 9.750 9.050 9.500 79,800 +0.43(+4.74%)
Sep 21, 2004 8.860 9.070 8.210 9.070 66,300 +0.70(+8.36%)
Sep 20, 2004 8.350 8.600 8.300 8.370 47,000 +0.19(+2.32%)
Sep 17, 2004 8.000 8.440 7.510 8.180 66,100 +0.43(+5.55%)
Sep 16, 2004 8.100 8.110 7.600 7.750 64,300 -0.21(-2.64%)
Sep 15, 2004 7.860 8.359 7.860 7.960 103,500 +0.22(+2.84%)
Sep 14, 2004 8.060 8.300 7.610 7.740 55,400 -0.31(-3.85%)
Sep 13, 2004 7.600 8.050 7.600 8.050 41,300 +0.30(+3.87%)
Sep 10, 2004 7.510 7.750 7.250 7.750 45,500 +0.35(+4.73%)
Sep 09, 2004 7.070 7.600 7.030 7.400 48,900 +0.45(+6.47%)
Sep 08, 2004 6.530 7.250 6.400 6.950 62,189 +0.41(+6.27%)
Sep 07, 2004 6.820 6.869 6.480 6.540 10,600 -0.28(-4.11%)
Sep 03, 2004 6.820 7.200 6.470 6.820 102,700 +0.40(+6.23%)
Sep 02, 2004 6.500 6.500 6.410 6.420 17,300 -0.08(-1.23%)
Sep 01, 2004 6.500 6.550 6.420 6.500 16,200 +0.00(+0.00%)
Aug 31, 2004 6.490 6.500 6.470 6.500 2,100 +0.03(+0.46%)
Aug 30, 2004 6.499 6.499 6.470 6.470 900 -0.02(-0.31%)
Aug 27, 2004 6.500 6.500 6.420 6.490 7,400 -0.01(-0.15%)
Aug 26, 2004 6.500 6.500 6.400 6.500 27,400 +0.01(+0.15%)
Aug 25, 2004 6.300 6.500 6.300 6.490 12,200 +0.09(+1.41%)
Aug 24, 2004 6.500 6.500 6.270 6.400 14,000 -0.10(-1.54%)
Aug 23, 2004 6.420 6.620 6.400 6.500 22,000 +0.00(+0.00%)
Aug 20, 2004 5.710 6.500 5.650 6.500 45,700 +0.00(+0.00%)
Aug 19, 2004 6.500 6.510 6.450 6.500 23,000 -0.06(-0.91%)
Aug 18, 2004 6.660 6.890 6.550 6.560 36,400 -0.04(-0.61%)
Aug 17, 2004 6.590 6.700 6.470 6.600 35,200 +0.12(+1.85%)
Aug 16, 2004 6.510 6.580 6.320 6.480 17,600 +0.10(+1.57%)
Aug 13, 2004 5.610 6.480 5.600 6.380 20,300 +0.73(+12.92%)
Aug 12, 2004 6.400 6.650 5.200 5.650 41,300 -0.80(-12.40%)
Aug 11, 2004 6.440 6.550 6.400 6.450 23,100 +0.01(+0.16%)
Aug 10, 2004 6.550 6.700 6.350 6.440 26,400 -0.01(-0.16%)
Aug 09, 2004 6.500 6.790 6.300 6.450 58,108 +0.24(+3.86%)
Aug 06, 2004 6.440 6.500 6.210 6.210 18,300 -0.21(-3.27%)
Aug 05, 2004 6.490 6.600 6.390 6.420 19,100 -0.17(-2.58%)
Aug 04, 2004 6.700 6.700 6.490 6.590 33,200 -0.09(-1.35%)
Aug 03, 2004 6.650 6.840 6.550 6.680 58,642 +0.14(+2.14%)
Aug 02, 2004 6.750 6.860 6.340 6.540 40,900 +0.50(+8.28%)
Jul 30, 2004 6.240 6.240 6.030 6.040 17,400 -0.26(-4.13%)
Jul 29, 2004 6.330 6.400 6.180 6.300 70,100 -0.04(-0.63%)
Jul 28, 2004 6.330 6.500 6.330 6.340 81,400 -0.02(-0.31%)
Jul 27, 2004 6.180 6.500 6.110 6.360 22,300 +0.06(+0.95%)
Jul 26, 2004 6.480 6.482 6.010 6.300 48,100 -0.15(-2.33%)
Jul 23, 2004 6.900 6.900 6.320 6.450 82,200 -0.81(-11.16%)
Jul 22, 2004 6.080 7.750 6.000 7.260 147,600 +1.18(+19.41%)
Jul 21, 2004 6.040 6.100 6.000 6.080 30,300 -0.02(-0.33%)
Jul 20, 2004 6.000 6.180 6.000 6.100 76,400 +0.10(+1.67%)
Jul 19, 2004 6.200 6.200 6.000 6.000 39,500 -0.20(-3.23%)
Jul 16, 2004 6.330 6.330 6.130 6.200 36,000 +0.14(+2.31%)
Jul 15, 2004 6.130 6.170 6.000 6.060 158,700 -0.22(-3.50%)
Jul 14, 2004 6.050 6.400 6.050 6.280 49,600 +0.20(+3.29%)
Jul 13, 2004 6.100 6.700 6.080 6.080 58,600 -0.02(-0.33%)
Jul 12, 2004 6.050 6.300 6.050 6.100 21,500 +0.02(+0.33%)
Jul 09, 2004 6.150 6.500 6.050 6.080 43,500 -0.07(-1.14%)
Jul 08, 2004 6.200 6.200 6.000 6.150 89,600 -0.05(-0.81%)
Jul 07, 2004 6.150 6.200 6.050 6.200 28,000 +0.20(+3.33%)
Jul 06, 2004 6.300 6.300 6.000 6.000 41,900 -0.25(-4.00%)
Jul 02, 2004 6.150 6.700 6.010 6.250 34,200 +0.08(+1.30%)
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.