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 )

2.660 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 4.600 4.875 4.590 4.835 979,929 +0.21(+4.43%)
Feb 27, 2023 4.860 4.900 4.540 4.630 772,224 -0.10(-2.11%)
Feb 24, 2023 5.390 5.390 4.500 4.730 1,254,502 -0.76(-13.84%)
Feb 23, 2023 5.560 5.565 5.220 5.490 474,980 -0.01(-0.18%)
Feb 22, 2023 5.450 5.580 5.390 5.500 465,506 +0.06(+1.10%)
Feb 21, 2023 5.600 5.650 5.370 5.440 530,212 -0.29(-5.06%)
Feb 17, 2023 5.410 5.760 5.310 5.730 676,570 +0.36(+6.70%)
Feb 16, 2023 5.560 5.605 5.360 5.370 915,387 -0.32(-5.62%)
Feb 15, 2023 5.690 5.755 5.610 5.690 363,935 -0.06(-1.04%)
Feb 14, 2023 5.730 6.010 5.680 5.750 375,941 -0.12(-2.04%)
Feb 13, 2023 5.860 5.920 5.710 5.870 367,275 +0.01(+0.17%)
Feb 10, 2023 5.770 5.920 5.680 5.860 345,310 -0.02(-0.34%)
Feb 09, 2023 6.260 6.360 5.840 5.880 405,377 -0.28(-4.55%)
Feb 08, 2023 6.440 6.500 6.100 6.160 442,855 -0.35(-5.38%)
Feb 07, 2023 6.270 6.580 6.220 6.510 498,983 +0.19(+3.01%)
Feb 06, 2023 6.380 6.480 6.260 6.320 427,634 -0.13(-2.02%)
Feb 03, 2023 6.550 6.699 6.330 6.450 517,694 -0.25(-3.73%)
Feb 02, 2023 6.630 6.980 6.575 6.700 675,129 +0.26(+4.04%)
Feb 01, 2023 6.160 6.515 6.078 6.440 552,030 +0.29(+4.72%)
Jan 31, 2023 6.130 6.310 6.050 6.150 470,266 +0.03(+0.49%)
Jan 30, 2023 6.500 6.500 6.050 6.120 845,515 -0.45(-6.85%)
Jan 27, 2023 6.410 6.720 6.340 6.570 430,171 +0.09(+1.39%)
Jan 26, 2023 6.820 6.940 6.230 6.480 674,005 -0.13(-1.97%)
Jan 25, 2023 6.230 6.630 6.070 6.610 592,520 +0.26(+4.09%)
Jan 24, 2023 6.660 6.770 6.265 6.350 745,168 -0.41(-6.07%)
Jan 23, 2023 6.840 6.840 6.410 6.760 694,050 +0.25(+3.84%)
Jan 20, 2023 6.440 6.590 6.255 6.510 1,048,438 +0.44(+7.25%)
Jan 19, 2023 5.860 6.095 5.830 6.070 681,933 +0.11(+1.85%)
Jan 18, 2023 6.090 6.300 5.955 5.960 550,107 -0.11(-1.81%)
Jan 17, 2023 6.330 6.330 6.040 6.070 511,863 -0.21(-3.34%)
Jan 13, 2023 5.830 6.280 5.830 6.280 610,519 +0.35(+5.90%)
Jan 12, 2023 5.880 5.955 5.681 5.930 777,435 +0.12(+2.07%)
Jan 11, 2023 5.890 5.900 5.660 5.810 647,041 -0.01(-0.17%)
Jan 10, 2023 5.600 5.865 5.580 5.820 829,257 +0.21(+3.74%)
Jan 09, 2023 5.490 5.715 5.470 5.610 795,696 +0.23(+4.28%)
Jan 06, 2023 5.210 5.610 4.940 5.380 2,276,319 +0.23(+4.47%)
Jan 05, 2023 4.910 5.180 4.820 5.150 528,866 +0.18(+3.62%)
Jan 04, 2023 4.770 4.980 4.690 4.970 915,007 +0.30(+6.42%)
Jan 03, 2023 4.740 4.915 4.550 4.670 725,291 +0.01(+0.21%)
Dec 30, 2022 4.570 4.715 4.500 4.660 595,345 -0.02(-0.43%)
Dec 29, 2022 4.320 4.730 4.290 4.680 676,836 +0.41(+9.60%)
Dec 28, 2022 4.240 4.450 4.220 4.270 1,080,118 +0.01(+0.23%)
Dec 27, 2022 4.440 4.470 4.210 4.260 769,715 -0.17(-3.84%)
Dec 23, 2022 4.600 4.630 4.400 4.430 668,776 -0.24(-5.14%)
Dec 22, 2022 4.730 4.741 4.500 4.670 717,372 -0.12(-2.51%)
Dec 21, 2022 5.030 5.080 4.760 4.790 746,891 -0.18(-3.62%)
Dec 20, 2022 4.970 5.065 4.920 4.970 410,124 -0.04(-0.80%)
Dec 19, 2022 5.290 5.330 4.970 5.010 769,414 -0.27(-5.11%)
Dec 16, 2022 5.430 5.450 5.105 5.280 1,441,253 -0.24(-4.35%)
Dec 15, 2022 5.490 5.625 5.430 5.520 465,760 -0.06(-1.08%)
Dec 14, 2022 5.490 5.690 5.390 5.580 707,597 +0.06(+1.09%)
Dec 13, 2022 5.930 6.100 5.500 5.520 613,938 -0.11(-1.95%)
Dec 12, 2022 5.640 5.810 5.555 5.630 576,152 +0.03(+0.54%)
Dec 09, 2022 5.660 5.940 5.555 5.600 433,060 -0.12(-2.10%)
Dec 08, 2022 5.630 5.740 5.501 5.720 354,078 +0.12(+2.14%)
Dec 07, 2022 5.540 5.770 5.470 5.600 466,587 +0.02(+0.36%)
Dec 06, 2022 5.800 5.930 5.535 5.580 619,166 -0.35(-5.90%)
Dec 05, 2022 5.660 5.950 5.520 5.930 786,918 +0.26(+4.59%)
Dec 02, 2022 5.460 5.685 5.310 5.670 521,506 +0.04(+0.71%)
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.