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, 2008 4.750 4.750 4.520 4.530 113,534 -0.15(-3.21%)
Sep 29, 2008 4.560 4.770 4.270 4.680 73,858 +0.12(+2.63%)
Sep 26, 2008 4.320 4.590 4.282 4.560 44,526 +0.11(+2.47%)
Sep 25, 2008 4.390 4.690 4.390 4.450 82,847 +0.13(+3.13%)
Sep 24, 2008 4.330 4.550 4.240 4.315 86,795 +0.05(+1.05%)
Sep 23, 2008 4.500 4.500 4.220 4.270 68,837 -0.24(-5.32%)
Sep 22, 2008 4.460 4.550 4.420 4.510 31,255 -0.04(-0.88%)
Sep 19, 2008 4.400 4.550 4.220 4.550 93,202 +0.31(+7.31%)
Sep 18, 2008 4.100 4.250 3.980 4.240 164,592 +0.14(+3.41%)
Sep 17, 2008 4.100 4.160 4.010 4.100 107,082 +0.00(+0.00%)
Sep 16, 2008 4.100 4.200 4.070 4.100 162,244 -0.03(-0.73%)
Sep 15, 2008 4.100 4.140 4.070 4.130 56,492 +0.03(+0.73%)
Sep 12, 2008 4.050 4.150 4.040 4.100 48,395 +0.03(+0.74%)
Sep 11, 2008 4.120 4.134 3.950 4.070 107,862 +0.01(+0.25%)
Sep 10, 2008 4.170 4.290 3.970 4.060 80,779 -0.03(-0.73%)
Sep 09, 2008 4.160 4.230 4.020 4.090 83,120 -0.13(-3.08%)
Sep 08, 2008 4.344 4.344 4.090 4.220 43,072 +0.08(+1.93%)
Sep 05, 2008 3.920 4.370 3.920 4.140 101,867 +0.15(+3.76%)
Sep 04, 2008 4.140 4.140 3.940 3.990 105,933 -0.23(-5.45%)
Sep 03, 2008 4.250 4.410 4.090 4.220 62,883 -0.07(-1.63%)
Sep 02, 2008 4.290 4.580 3.890 4.290 242,414 +0.09(+2.14%)
Aug 29, 2008 4.170 4.280 4.060 4.200 76,119 +0.05(+1.20%)
Aug 28, 2008 3.900 4.520 3.870 4.150 247,182 +0.21(+5.33%)
Aug 27, 2008 3.990 4.090 3.874 3.940 50,580 +0.01(+0.25%)
Aug 26, 2008 4.010 4.310 3.880 3.930 55,401 -0.14(-3.44%)
Aug 25, 2008 4.390 4.480 4.040 4.070 58,352 -0.31(-7.08%)
Aug 22, 2008 4.510 4.600 4.380 4.380 92,517 -0.09(-2.01%)
Aug 21, 2008 3.700 4.870 3.700 4.470 212,855 +0.70(+18.57%)
Aug 20, 2008 4.018 4.030 3.750 3.770 51,530 -0.13(-3.33%)
Aug 19, 2008 4.000 4.030 3.660 3.900 90,633 -0.10(-2.50%)
Aug 18, 2008 4.060 4.090 3.950 4.000 59,379 +0.00(+0.00%)
Aug 15, 2008 4.090 4.200 3.950 4.000 90,351 -0.08(-1.96%)
Aug 14, 2008 4.330 4.580 4.040 4.080 69,014 -0.25(-5.77%)
Aug 13, 2008 4.400 4.520 4.140 4.330 195,005 -0.06(-1.37%)
Aug 12, 2008 4.270 4.530 4.260 4.390 51,116 +0.07(+1.62%)
Aug 11, 2008 4.650 4.680 4.030 4.320 174,616 -0.28(-6.09%)
Aug 08, 2008 4.290 4.980 4.000 4.600 406,630 +0.35(+8.24%)
Aug 07, 2008 5.010 5.010 4.010 4.250 270,106 -0.71(-14.31%)
Aug 06, 2008 5.090 5.090 4.840 4.960 85,243 -0.07(-1.39%)
Aug 05, 2008 5.000 5.040 4.910 5.030 89,299 +0.11(+2.24%)
Aug 04, 2008 5.030 5.030 4.730 4.920 95,923 -0.07(-1.40%)
Aug 01, 2008 5.070 5.075 4.840 4.990 139,632 -0.08(-1.58%)
Jul 31, 2008 5.380 5.440 5.070 5.070 108,409 -0.34(-6.28%)
Jul 30, 2008 5.370 5.700 5.280 5.410 86,157 +0.14(+2.66%)
Jul 29, 2008 5.270 5.760 4.891 5.270 137,606 +0.39(+7.99%)
Jul 28, 2008 5.000 5.140 4.870 4.880 33,732 -0.12(-2.40%)
Jul 25, 2008 4.830 5.080 4.830 5.000 34,968 +0.16(+3.31%)
Jul 24, 2008 4.860 4.970 4.790 4.840 48,316 +0.06(+1.26%)
Jul 23, 2008 5.050 5.400 4.500 4.780 312,111 -0.23(-4.59%)
Jul 22, 2008 4.970 5.230 4.940 5.010 83,535 +0.06(+1.21%)
Jul 21, 2008 4.700 5.050 4.680 4.950 59,785 +0.30(+6.45%)
Jul 18, 2008 4.650 4.820 4.540 4.650 76,388 -0.06(-1.27%)
Jul 17, 2008 4.620 4.710 4.390 4.710 130,614 +0.11(+2.39%)
Jul 16, 2008 4.340 4.700 4.330 4.600 91,520 +0.24(+5.50%)
Jul 15, 2008 4.510 4.540 4.350 4.360 100,485 -0.16(-3.54%)
Jul 14, 2008 4.540 4.760 4.390 4.520 97,761 -0.02(-0.44%)
Jul 11, 2008 4.530 4.680 4.407 4.540 131,619 -0.09(-1.94%)
Jul 10, 2008 4.660 4.860 4.540 4.630 50,447 -0.06(-1.28%)
Jul 09, 2008 5.030 5.170 4.630 4.690 228,188 -0.38(-7.50%)
Jul 08, 2008 5.000 5.100 4.870 5.070 73,482 +0.11(+2.22%)
Jul 07, 2008 5.100 5.100 4.880 4.960 138,247 -0.09(-1.78%)
Jul 04, 2008 4.580 5.220 4.510 5.050 73,897 +0.00(+0.00%)
Jul 03, 2008 4.580 5.220 4.510 5.050 73,897 +0.54(+11.97%)
Jul 02, 2008 4.190 4.600 4.190 4.510 202,127 +0.28(+6.62%)
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.