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 )

3.690 -0.230 (-5.87%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 6, 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 (%)
May 29, 2020 12.52 12.65 12.12 12.42 386,900 -0.19(-1.51%)
May 28, 2020 12.45 12.85 12.44 12.61 341,215 +0.31(+2.52%)
May 27, 2020 12.50 12.53 12.14 12.30 572,318 -0.05(-0.40%)
May 26, 2020 11.46 12.54 11.39 12.35 945,974 +1.14(+10.17%)
May 22, 2020 11.14 11.25 10.82 11.21 551,300 +0.08(+0.72%)
May 21, 2020 11.33 11.42 11.09 11.13 337,524 -0.28(-2.45%)
May 20, 2020 11.35 11.55 11.17 11.41 583,862 +0.26(+2.33%)
May 19, 2020 11.52 11.58 11.14 11.15 612,891 -0.43(-3.71%)
May 18, 2020 11.46 11.92 11.41 11.58 758,777 +0.48(+4.32%)
May 15, 2020 10.84 11.14 10.70 11.10 361,800 +0.34(+3.16%)
May 14, 2020 10.94 11.25 10.55 10.76 792,467 -0.43(-3.84%)
May 13, 2020 11.53 11.64 10.86 11.19 409,691 -0.42(-3.62%)
May 12, 2020 11.99 12.19 11.60 11.61 552,583 -0.35(-2.93%)
May 11, 2020 11.98 12.21 11.67 11.96 391,197 -0.27(-2.21%)
May 08, 2020 12.43 12.79 11.88 12.23 313,600 -0.05(-0.41%)
May 07, 2020 12.03 12.63 12.03 12.28 274,136 +0.32(+2.68%)
May 06, 2020 11.93 12.24 11.71 11.96 311,427 +0.17(+1.44%)
May 05, 2020 11.43 12.10 11.24 11.79 367,267 +0.65(+5.83%)
May 04, 2020 11.00 11.28 10.80 11.14 328,352 +0.12(+1.09%)
May 01, 2020 11.39 11.39 10.72 11.02 370,800 -0.59(-5.08%)
Apr 30, 2020 11.52 11.86 11.37 11.61 371,058 -0.20(-1.69%)
Apr 29, 2020 11.58 11.95 11.24 11.81 549,508 +0.48(+4.24%)
Apr 28, 2020 11.76 11.79 11.06 11.33 492,208 -0.17(-1.48%)
Apr 27, 2020 10.91 11.87 10.91 11.50 319,382 +0.67(+6.19%)
Apr 24, 2020 11.25 11.25 10.77 10.83 274,100 -0.41(-3.65%)
Apr 23, 2020 10.90 11.32 10.87 11.24 260,671 +0.37(+3.40%)
Apr 22, 2020 10.95 11.10 10.43 10.87 222,747 +0.12(+1.12%)
Apr 21, 2020 10.58 10.88 10.40 10.75 256,803 -0.25(-2.27%)
Apr 20, 2020 10.71 11.39 10.71 11.00 223,040 +0.13(+1.20%)
Apr 17, 2020 10.87 10.96 10.56 10.87 321,700 +0.44(+4.22%)
Apr 16, 2020 10.37 10.47 10.03 10.43 269,198 +0.10(+0.97%)
Apr 15, 2020 10.74 11.03 10.01 10.33 274,440 -0.79(-7.10%)
Apr 14, 2020 11.04 11.49 10.92 11.12 294,746 +0.19(+1.74%)
Apr 13, 2020 10.61 11.10 10.47 10.93 354,379 +0.28(+2.63%)
Apr 09, 2020 10.71 10.95 10.47 10.65 331,800 +0.09(+0.85%)
Apr 08, 2020 10.26 10.67 9.910 10.56 246,353 +0.44(+4.35%)
Apr 07, 2020 10.59 10.88 9.980 10.12 389,044 -0.33(-3.16%)
Apr 06, 2020 9.950 10.53 9.890 10.45 289,704 +0.65(+6.63%)
Apr 03, 2020 10.36 10.74 9.530 9.800 298,400 -0.60(-5.77%)
Apr 02, 2020 10.47 10.83 10.23 10.40 315,632 -0.15(-1.42%)
Apr 01, 2020 10.78 11.14 10.40 10.55 403,436 -0.61(-5.47%)
Mar 31, 2020 10.87 11.33 10.66 11.16 551,225 +0.26(+2.39%)
Mar 30, 2020 10.37 10.95 10.15 10.90 375,199 +0.59(+5.72%)
Mar 27, 2020 10.05 10.38 9.330 10.31 381,800 -0.19(-1.81%)
Mar 26, 2020 10.20 10.77 9.810 10.50 327,958 +0.39(+3.86%)
Mar 25, 2020 11.15 11.49 9.940 10.11 414,526 -1.09(-9.73%)
Mar 24, 2020 10.40 11.23 10.40 11.20 410,961 +1.23(+12.34%)
Mar 23, 2020 9.120 10.22 9.000 9.970 663,840 +0.99(+11.02%)
Mar 20, 2020 9.590 9.725 8.770 8.980 695,900 -0.47(-4.97%)
Mar 19, 2020 9.160 10.23 8.940 9.450 339,966 +0.33(+3.62%)
Mar 18, 2020 9.700 10.28 8.822 9.120 428,758 -1.17(-11.37%)
Mar 17, 2020 9.000 10.33 8.510 10.29 557,328 +1.51(+17.20%)
Mar 16, 2020 8.670 9.330 8.670 8.780 481,314 -1.02(-10.41%)
Mar 13, 2020 9.590 9.880 8.430 9.800 408,100 +0.76(+8.41%)
Mar 12, 2020 9.310 9.850 8.770 9.040 764,297 -1.08(-10.67%)
Mar 11, 2020 10.81 11.01 9.920 10.12 497,229 -1.05(-9.40%)
Mar 10, 2020 11.86 11.93 10.76 11.17 599,123 -0.26(-2.27%)
Mar 09, 2020 11.55 11.79 11.15 11.43 337,046 -0.64(-5.30%)
Mar 06, 2020 11.56 12.10 11.52 12.07 377,000 +0.12(+1.00%)
Mar 05, 2020 11.78 11.98 11.66 11.95 429,424 -0.09(-0.75%)
Mar 04, 2020 11.52 12.14 11.39 12.04 513,944 +0.64(+5.61%)
Mar 03, 2020 11.63 11.98 11.27 11.40 537,552 -0.21(-1.81%)
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.