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 (%)
May 29, 2015 3.910 4.200 3.670 4.140 141,544 +0.19(+4.81%)
May 28, 2015 3.890 4.132 3.720 3.950 103,348 +0.04(+1.02%)
May 27, 2015 3.860 4.250 3.620 3.910 132,999 -0.22(-5.33%)
May 26, 2015 4.060 4.180 3.990 4.130 119,635 +0.04(+0.98%)
May 22, 2015 4.100 4.090 4.090 4.090 139,900 -0.03(-0.73%)
May 21, 2015 4.230 4.328 4.060 4.120 206,358 -0.14(-3.29%)
May 20, 2015 4.430 4.498 4.190 4.260 84,094 -0.19(-4.27%)
May 19, 2015 4.460 4.590 4.350 4.450 71,059 -0.06(-1.33%)
May 18, 2015 4.500 4.536 4.280 4.510 103,037 +0.01(+0.22%)
May 15, 2015 4.580 4.680 4.450 4.500 126,052 -0.13(-2.81%)
May 14, 2015 4.350 4.680 4.280 4.630 139,645 +0.30(+6.93%)
May 13, 2015 4.080 4.380 4.080 4.330 175,973 +0.21(+5.10%)
May 12, 2015 4.050 4.260 3.980 4.120 169,566 +0.09(+2.23%)
May 11, 2015 4.230 4.260 3.970 4.030 237,701 -0.23(-5.40%)
May 08, 2015 4.250 4.600 4.060 4.260 340,138 -0.23(-5.12%)
May 07, 2015 4.640 4.650 4.420 4.490 205,796 -0.11(-2.39%)
May 06, 2015 4.380 4.630 4.265 4.600 143,397 +0.11(+2.45%)
May 05, 2015 4.540 4.660 4.300 4.490 112,360 -0.03(-0.66%)
May 04, 2015 4.520 4.800 4.391 4.520 113,471 +0.03(+0.67%)
May 01, 2015 4.370 4.510 4.250 4.490 116,809 +0.11(+2.51%)
Apr 30, 2015 4.590 4.590 4.360 4.380 125,010 -0.22(-4.78%)
Apr 29, 2015 4.640 4.720 4.540 4.600 63,286 -0.06(-1.29%)
Apr 28, 2015 4.530 4.710 4.460 4.660 73,451 +0.15(+3.33%)
Apr 27, 2015 4.690 4.720 4.400 4.510 142,608 -0.20(-4.25%)
Apr 24, 2015 4.990 4.990 4.623 4.710 129,597 -0.30(-5.99%)
Apr 23, 2015 4.830 5.090 4.580 5.010 220,163 +0.23(+4.81%)
Apr 22, 2015 4.450 4.910 4.380 4.780 304,663 +0.30(+6.70%)
Apr 21, 2015 4.700 4.752 4.460 4.480 184,351 -0.26(-5.49%)
Apr 20, 2015 5.100 5.170 4.652 4.740 261,557 -0.34(-6.69%)
Apr 17, 2015 4.950 5.100 4.770 5.080 226,118 +0.06(+1.20%)
Apr 16, 2015 5.640 5.650 4.930 5.020 455,781 -0.62(-10.99%)
Apr 15, 2015 5.250 5.650 5.160 5.640 451,680 +0.43(+8.25%)
Apr 14, 2015 5.210 5.240 5.100 5.210 183,124 +0.01(+0.19%)
Apr 13, 2015 5.110 5.200 4.920 5.200 438,516 +0.22(+4.42%)
Apr 10, 2015 4.800 5.010 4.800 4.980 340,625 +0.19(+3.97%)
Apr 09, 2015 4.850 4.980 4.680 4.790 166,716 +0.05(+1.05%)
Apr 08, 2015 4.810 4.880 4.510 4.740 194,080 +0.00(+0.00%)
Apr 07, 2015 4.800 4.870 4.690 4.740 297,300 +0.08(+1.72%)
Apr 06, 2015 4.660 4.800 4.600 4.660 229,117 +0.01(+0.22%)
Apr 02, 2015 4.490 4.650 4.650 4.650 185,300 +0.13(+2.88%)
Apr 01, 2015 4.610 4.610 4.370 4.520 146,442 -0.04(-0.88%)
Mar 31, 2015 4.540 4.590 4.370 4.560 163,443 +0.07(+1.56%)
Mar 30, 2015 4.500 4.540 4.310 4.490 218,382 -0.01(-0.22%)
Mar 27, 2015 4.030 4.500 3.899 4.500 369,288 +0.45(+11.11%)
Mar 26, 2015 4.100 4.140 3.890 4.050 136,068 -0.09(-2.17%)
Mar 25, 2015 4.310 4.390 4.100 4.140 226,261 -0.14(-3.27%)
Mar 24, 2015 3.770 4.360 3.770 4.280 529,872 +0.51(+13.53%)
Mar 23, 2015 3.760 3.790 3.690 3.770 60,408 -0.03(-0.79%)
Mar 20, 2015 3.800 3.829 3.630 3.800 199,985 +0.00(+0.00%)
Mar 19, 2015 3.600 3.800 3.550 3.800 126,905 +0.16(+4.40%)
Mar 18, 2015 3.690 3.690 3.550 3.640 43,930 -0.01(-0.27%)
Mar 17, 2015 3.460 3.650 3.390 3.650 88,033 +0.16(+4.58%)
Mar 16, 2015 3.460 3.640 3.410 3.490 132,685 +0.01(+0.29%)
Mar 13, 2015 3.550 3.590 3.440 3.480 100,060 -0.02(-0.57%)
Mar 12, 2015 3.470 3.580 3.420 3.500 99,230 +0.00(+0.00%)
Mar 11, 2015 3.630 3.700 3.470 3.500 127,252 -0.17(-4.63%)
Mar 10, 2015 3.690 3.710 3.620 3.670 139,701 -0.06(-1.61%)
Mar 09, 2015 3.390 3.750 3.380 3.730 272,200 +0.03(+0.81%)
Mar 06, 2015 3.980 3.980 3.650 3.700 264,058 -0.29(-7.27%)
Mar 05, 2015 3.980 4.130 3.840 3.990 420,075 +0.09(+2.31%)
Mar 04, 2015 3.780 3.950 3.780 3.900 343,521 +0.12(+3.17%)
Mar 03, 2015 3.740 3.789 3.560 3.780 225,057 +0.08(+2.16%)
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.