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 (%)
Sep 30, 2014 2.140 2.330 2.070 2.330 68,438 +0.22(+10.43%)
Sep 29, 2014 2.130 2.146 2.100 2.110 37,062 -0.08(-3.65%)
Sep 26, 2014 2.110 2.190 2.110 2.190 23,237 +0.06(+2.82%)
Sep 25, 2014 2.180 2.210 2.110 2.130 34,198 -0.05(-2.29%)
Sep 24, 2014 2.200 2.250 2.180 2.180 36,575 -0.02(-0.91%)
Sep 23, 2014 2.180 2.230 2.180 2.200 34,508 -0.02(-0.90%)
Sep 22, 2014 2.250 2.400 2.200 2.220 90,366 -0.14(-5.93%)
Sep 19, 2014 2.250 2.400 2.110 2.360 165,649 +0.06(+2.61%)
Sep 18, 2014 2.300 2.340 2.270 2.300 38,402 -0.04(-1.71%)
Sep 17, 2014 2.250 2.370 2.230 2.340 57,003 +0.06(+2.63%)
Sep 16, 2014 2.280 2.320 2.190 2.280 81,474 -0.09(-3.80%)
Sep 15, 2014 2.400 2.400 2.370 2.370 51,141 -0.10(-4.05%)
Sep 12, 2014 2.390 2.470 2.340 2.470 90,338 +0.04(+1.65%)
Sep 11, 2014 2.540 2.550 2.340 2.430 215,644 -0.12(-4.71%)
Sep 10, 2014 2.610 2.620 2.549 2.550 34,888 -0.09(-3.41%)
Sep 09, 2014 2.710 2.730 2.630 2.640 69,180 -0.11(-4.00%)
Sep 08, 2014 2.700 2.770 2.680 2.750 99,984 +0.07(+2.61%)
Sep 05, 2014 2.750 2.750 2.670 2.680 41,127 -0.05(-1.83%)
Sep 04, 2014 2.740 2.750 2.710 2.730 49,271 -0.02(-0.73%)
Sep 03, 2014 2.750 2.770 2.710 2.750 52,933 +0.00(+0.00%)
Sep 02, 2014 2.660 2.760 2.560 2.750 257,285 +0.21(+8.27%)
Aug 29, 2014 2.540 2.540 2.540 2.540 67,500 -0.02(-0.78%)
Aug 28, 2014 2.480 2.590 2.480 2.560 66,426 +0.04(+1.59%)
Aug 27, 2014 2.590 2.598 2.510 2.520 82,422 -0.10(-3.82%)
Aug 26, 2014 2.480 2.650 2.480 2.620 155,632 +0.15(+6.07%)
Aug 25, 2014 2.450 2.520 2.440 2.470 86,516 +0.08(+3.35%)
Aug 22, 2014 2.380 2.420 2.340 2.390 35,637 +0.03(+1.27%)
Aug 21, 2014 2.430 2.430 2.360 2.360 78,203 -0.11(-4.45%)
Aug 20, 2014 2.500 2.500 2.420 2.470 64,796 -0.04(-1.59%)
Aug 19, 2014 2.450 2.550 2.450 2.510 124,175 +0.06(+2.45%)
Aug 18, 2014 2.300 2.450 2.300 2.450 157,831 +0.09(+3.81%)
Aug 15, 2014 2.210 2.390 2.160 2.360 388,639 +0.24(+11.32%)
Aug 14, 2014 2.120 2.180 2.120 2.120 81,365 +0.00(+0.00%)
Aug 13, 2014 2.160 2.180 2.090 2.120 54,916 -0.03(-1.40%)
Aug 12, 2014 2.250 2.270 2.110 2.150 237,501 -0.10(-4.44%)
Aug 11, 2014 2.150 2.290 2.150 2.250 238,036 +0.12(+5.49%)
Aug 08, 2014 2.100 2.180 2.100 2.133 93,038 +0.03(+1.57%)
Aug 07, 2014 2.170 2.170 2.030 2.100 141,881 +0.04(+1.95%)
Aug 06, 2014 1.970 2.090 1.940 2.060 219,979 +0.05(+2.48%)
Aug 05, 2014 2.030 2.090 2.010 2.010 74,153 -0.05(-2.43%)
Aug 04, 2014 2.150 2.170 1.990 2.060 206,379 -0.07(-3.29%)
Aug 01, 2014 2.070 2.180 2.060 2.130 158,400 +0.03(+1.43%)
Jul 31, 2014 2.170 2.170 2.020 2.100 186,912 -0.06(-2.78%)
Jul 30, 2014 1.960 2.200 1.900 2.160 1,184,851 +0.21(+10.77%)
Jul 29, 2014 1.970 1.980 1.890 1.950 322,532 +0.01(+0.52%)
Jul 28, 2014 1.930 2.020 1.880 1.940 591,609 -0.01(-0.51%)
Jul 25, 2014 1.920 1.980 1.900 1.950 326,248 +0.01(+0.52%)
Jul 24, 2014 1.970 1.970 1.900 1.940 389,037 +0.02(+1.04%)
Jul 23, 2014 1.900 2.000 1.900 1.920 473,731 +0.00(+0.00%)
Jul 22, 2014 1.930 2.000 1.870 1.920 362,296 +0.02(+1.05%)
Jul 21, 2014 1.860 1.970 1.830 1.900 543,446 +0.07(+3.83%)
Jul 18, 2014 1.830 1.900 1.780 1.830 335,668 +0.02(+1.10%)
Jul 17, 2014 1.840 1.930 1.770 1.810 948,209 -0.07(-3.72%)
Jul 16, 2014 1.940 1.980 1.820 1.880 759,071 -0.15(-7.39%)
Jul 15, 2014 2.570 2.650 1.900 2.030 5,298,289 +0.62(+43.97%)
Jul 14, 2014 1.450 1.450 1.380 1.410 22,300 -0.04(-2.76%)
Jul 11, 2014 1.400 1.500 1.380 1.450 44,616 +0.03(+2.11%)
Jul 10, 2014 1.400 1.450 1.400 1.420 24,411 +0.01(+0.71%)
Jul 09, 2014 1.430 1.510 1.400 1.410 96,002 -0.01(-0.70%)
Jul 08, 2014 1.460 1.460 1.410 1.420 15,694 +0.00(+0.00%)
Jul 07, 2014 1.450 1.470 1.420 1.420 50,095 -0.04(-2.41%)
Jul 03, 2014 1.450 1.455 1.455 1.455 25,400 -0.04(-3.00%)
Jul 02, 2014 1.460 1.510 1.430 1.500 13,561 +0.04(+2.74%)
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.