Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codexis Inc (NQ: CDXS )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Nov 30, 2017 6.650 6.900 6.552 6.900 212,008 +0.30(+4.55%)
Nov 29, 2017 6.500 6.650 6.481 6.600 113,977 +0.15(+2.33%)
Nov 28, 2017 6.150 6.550 6.050 6.450 133,663 +0.30(+4.88%)
Nov 27, 2017 6.300 6.649 6.050 6.150 332,438 -0.10(-1.60%)
Nov 24, 2017 6.100 6.250 6.025 6.250 82,138 +0.20(+3.31%)
Nov 22, 2017 6.200 6.350 6.050 6.050 152,701 -0.10(-1.63%)
Nov 21, 2017 5.900 6.350 5.850 6.150 221,756 +0.30(+5.13%)
Nov 20, 2017 5.850 5.900 5.750 5.850 194,808 +0.00(+0.00%)
Nov 17, 2017 5.850 5.950 5.800 5.850 206,718 -0.05(-0.85%)
Nov 16, 2017 5.850 6.000 5.800 5.900 220,065 +0.05(+0.85%)
Nov 15, 2017 5.900 5.950 5.700 5.850 238,716 -0.05(-0.85%)
Nov 14, 2017 6.050 6.150 5.800 5.900 234,782 -0.15(-2.48%)
Nov 13, 2017 6.250 6.250 6.000 6.050 154,851 -0.20(-3.20%)
Nov 10, 2017 6.400 6.700 6.200 6.250 205,763 -0.10(-1.57%)
Nov 09, 2017 6.450 6.550 6.150 6.350 218,244 -0.10(-1.55%)
Nov 08, 2017 6.550 6.700 6.400 6.450 220,779 -0.05(-0.77%)
Nov 07, 2017 6.650 6.700 6.450 6.500 191,688 -0.05(-0.76%)
Nov 06, 2017 6.400 6.650 6.350 6.550 300,567 +0.20(+3.15%)
Nov 03, 2017 6.250 6.450 6.100 6.350 253,953 +0.10(+1.60%)
Nov 02, 2017 6.050 6.300 6.025 6.250 276,536 +0.10(+1.63%)
Nov 01, 2017 6.150 6.200 6.050 6.150 322,815 +0.00(+0.00%)
Oct 31, 2017 6.400 6.450 6.050 6.150 875,016 -0.15(-2.38%)
Oct 30, 2017 6.550 6.586 6.200 6.300 336,302 -0.30(-4.55%)
Oct 27, 2017 6.750 6.750 6.450 6.600 219,624 -0.15(-2.22%)
Oct 26, 2017 6.850 7.000 6.700 6.750 176,845 -0.10(-1.46%)
Oct 25, 2017 6.850 6.950 6.750 6.850 162,387 +0.00(+0.00%)
Oct 24, 2017 7.050 7.150 6.850 6.850 144,615 -0.20(-2.84%)
Oct 23, 2017 7.350 7.350 7.000 7.050 151,548 -0.25(-3.42%)
Oct 20, 2017 7.400 7.400 7.200 7.300 122,658 +0.02(+0.34%)
Oct 19, 2017 7.250 7.350 7.075 7.275 127,153 -0.02(-0.34%)
Oct 18, 2017 7.400 7.425 7.200 7.300 84,879 -0.05(-0.68%)
Oct 17, 2017 7.600 7.673 7.300 7.350 163,034 -0.30(-3.92%)
Oct 16, 2017 7.500 7.650 7.400 7.650 303,845 +0.15(+2.00%)
Oct 13, 2017 7.950 7.950 7.400 7.500 394,529 -0.35(-4.46%)
Oct 12, 2017 6.650 7.900 6.550 7.850 613,903 +1.15(+17.16%)
Oct 11, 2017 6.800 6.800 6.550 6.700 123,811 -0.05(-0.74%)
Oct 10, 2017 6.600 6.750 6.450 6.750 112,855 +0.10(+1.50%)
Oct 09, 2017 6.950 6.950 6.600 6.650 91,743 -0.20(-2.92%)
Oct 06, 2017 6.950 6.950 6.550 6.850 127,696 -0.10(-1.44%)
Oct 05, 2017 6.900 7.000 6.800 6.950 134,730 +0.05(+0.72%)
Oct 04, 2017 6.900 7.000 6.700 6.900 149,048 +0.05(+0.73%)
Oct 03, 2017 6.900 7.000 6.700 6.850 279,192 +0.00(+0.00%)
Oct 02, 2017 6.700 6.900 6.400 6.850 221,377 +0.20(+3.01%)
Sep 29, 2017 6.650 6.700 6.300 6.650 179,255 +0.05(+0.76%)
Sep 28, 2017 6.600 6.700 6.400 6.600 167,522 +0.00(+0.00%)
Sep 27, 2017 6.000 6.650 5.850 6.600 305,366 +0.65(+10.92%)
Sep 26, 2017 5.900 6.000 5.750 5.950 202,681 +0.10(+1.71%)
Sep 25, 2017 5.800 5.900 5.700 5.850 98,417 +0.00(+0.00%)
Sep 22, 2017 5.750 5.900 5.650 5.850 122,334 +0.10(+1.74%)
Sep 21, 2017 5.750 5.825 5.625 5.750 96,242 -0.05(-0.86%)
Sep 20, 2017 5.700 5.800 5.650 5.800 152,475 +0.05(+0.87%)
Sep 19, 2017 5.850 5.850 5.550 5.750 164,841 -0.10(-1.71%)
Sep 18, 2017 5.850 5.975 5.800 5.850 1,189,482 -0.05(-0.85%)
Sep 15, 2017 5.850 5.950 5.650 5.900 535,972 +0.10(+1.72%)
Sep 14, 2017 5.850 5.850 5.750 5.800 1,124,639 -0.05(-0.85%)
Sep 13, 2017 5.750 5.850 5.600 5.850 112,930 +0.05(+0.86%)
Sep 12, 2017 5.800 5.800 5.700 5.800 33,515 +0.00(+0.00%)
Sep 11, 2017 5.600 5.800 5.550 5.800 109,895 +0.20(+3.57%)
Sep 08, 2017 5.650 5.750 5.500 5.600 95,203 +0.00(+0.00%)
Sep 07, 2017 5.550 5.650 5.450 5.600 93,078 +0.00(+0.00%)
Sep 06, 2017 5.550 5.600 5.400 5.600 65,658 +0.10(+1.82%)
Sep 05, 2017 5.500 5.550 5.400 5.500 71,135 -0.05(-0.90%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.