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 )

3.620 +0.150 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 4.750 4.850 4.600 4.750 74,858 +0.00(+0.00%)
Nov 29, 2016 4.850 4.850 4.750 4.750 60,052 -0.05(-1.04%)
Nov 28, 2016 4.950 5.000 4.800 4.800 52,138 -0.20(-4.00%)
Nov 25, 2016 5.000 5.050 5.000 5.000 18,655 +0.00(+0.00%)
Nov 23, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Nov 22, 2016 5.000 5.100 4.900 5.100 123,602 +0.10(+2.00%)
Nov 21, 2016 5.000 5.000 4.850 5.000 65,040 +0.00(+0.00%)
Nov 18, 2016 4.850 5.000 4.800 5.000 184,791 +0.10(+2.04%)
Nov 17, 2016 5.000 5.050 4.800 4.900 64,498 -0.10(-2.00%)
Nov 16, 2016 4.850 5.000 4.850 5.000 81,375 +0.20(+4.17%)
Nov 15, 2016 4.950 4.950 4.650 4.800 119,441 -0.15(-3.03%)
Nov 14, 2016 5.200 5.200 4.750 4.950 129,233 -0.20(-3.88%)
Nov 11, 2016 4.800 5.150 4.700 5.150 203,377 +0.35(+7.29%)
Nov 10, 2016 4.850 4.850 4.600 4.800 115,732 +0.05(+1.05%)
Nov 09, 2016 4.650 4.800 4.400 4.750 138,965 +0.20(+4.40%)
Nov 08, 2016 4.650 4.700 4.450 4.550 52,076 -0.10(-2.15%)
Nov 07, 2016 4.750 4.750 4.500 4.650 48,361 +0.05(+1.09%)
Nov 04, 2016 4.450 4.650 4.442 4.600 65,435 +0.20(+4.55%)
Nov 03, 2016 4.500 4.600 4.400 4.400 69,834 -0.05(-1.12%)
Nov 02, 2016 4.600 4.700 4.400 4.450 168,158 -0.15(-3.26%)
Nov 01, 2016 5.200 5.200 4.600 4.600 153,216 -0.45(-8.91%)
Oct 31, 2016 4.500 5.250 4.400 5.050 573,372 +0.55(+12.22%)
Oct 28, 2016 4.550 4.600 4.450 4.500 15,341 +0.00(+0.00%)
Oct 27, 2016 4.450 4.550 4.450 4.500 30,926 +0.10(+2.27%)
Oct 26, 2016 4.500 4.500 4.350 4.400 47,255 -0.10(-2.22%)
Oct 25, 2016 4.600 4.600 4.450 4.500 42,488 -0.05(-1.10%)
Oct 24, 2016 4.400 4.600 4.400 4.550 46,446 +0.10(+2.25%)
Oct 21, 2016 4.350 4.500 4.350 4.450 350,460 -0.05(-1.11%)
Oct 20, 2016 4.550 4.650 4.350 4.500 158,791 -0.10(-2.17%)
Oct 19, 2016 4.700 4.750 4.550 4.600 122,144 -0.05(-1.08%)
Oct 18, 2016 4.450 4.813 4.400 4.650 248,594 +0.25(+5.68%)
Oct 17, 2016 4.400 4.450 4.400 4.400 37,865 +0.03(+0.69%)
Oct 14, 2016 4.400 4.450 4.370 4.370 45,910 +0.00(+0.00%)
Oct 13, 2016 4.360 4.430 4.310 4.370 53,278 -0.02(-0.46%)
Oct 12, 2016 4.400 4.550 4.370 4.390 16,947 +0.01(+0.23%)
Oct 11, 2016 4.480 4.489 4.380 4.380 51,978 -0.11(-2.45%)
Oct 10, 2016 4.420 4.500 4.410 4.490 31,629 +0.09(+2.05%)
Oct 07, 2016 4.480 4.500 4.360 4.400 41,537 -0.09(-2.00%)
Oct 06, 2016 4.500 4.500 4.430 4.490 85,313 +0.01(+0.22%)
Oct 05, 2016 4.420 4.570 4.400 4.480 93,529 +0.05(+1.13%)
Oct 04, 2016 4.400 4.470 4.400 4.430 46,945 +0.01(+0.23%)
Oct 03, 2016 4.390 4.470 4.340 4.420 59,438 -0.02(-0.45%)
Sep 30, 2016 4.250 4.480 4.250 4.440 104,244 +0.17(+3.98%)
Sep 29, 2016 4.390 4.390 4.260 4.270 43,426 -0.14(-3.17%)
Sep 28, 2016 4.350 4.440 4.290 4.410 92,324 +0.09(+2.08%)
Sep 27, 2016 4.210 4.350 4.110 4.320 61,079 +0.09(+2.13%)
Sep 26, 2016 4.280 4.330 4.220 4.230 19,571 -0.05(-1.17%)
Sep 23, 2016 4.200 4.300 4.120 4.280 44,760 +0.06(+1.42%)
Sep 22, 2016 4.030 4.300 4.030 4.220 35,564 +0.02(+0.48%)
Sep 21, 2016 4.110 4.210 4.050 4.200 42,757 +0.07(+1.69%)
Sep 20, 2016 4.120 4.160 4.110 4.130 25,551 -0.01(-0.24%)
Sep 19, 2016 4.120 4.210 4.010 4.140 37,593 +0.02(+0.49%)
Sep 16, 2016 4.200 4.210 4.070 4.120 143,513 -0.04(-0.96%)
Sep 15, 2016 4.130 4.230 4.010 4.160 72,000 +0.03(+0.73%)
Sep 14, 2016 4.051 4.150 4.051 4.130 66,695 +0.07(+1.72%)
Sep 13, 2016 4.050 4.160 4.030 4.060 103,833 -0.05(-1.22%)
Sep 12, 2016 4.030 4.150 4.010 4.110 76,045 +0.05(+1.23%)
Sep 09, 2016 4.090 4.160 3.914 4.060 120,566 -0.04(-0.98%)
Sep 08, 2016 4.290 4.420 4.090 4.100 268,904 -0.19(-4.43%)
Sep 07, 2016 4.240 4.310 4.200 4.290 69,038 +0.04(+0.94%)
Sep 06, 2016 4.280 4.340 4.210 4.250 51,430 -0.04(-0.93%)
Sep 02, 2016 4.270 4.290 4.290 4.290 68,500 +0.06(+1.42%)
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.