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 (%)
Aug 31, 2016 4.290 4.330 4.080 4.170 77,612 -0.13(-3.02%)
Aug 30, 2016 4.150 4.340 4.150 4.300 92,383 +0.11(+2.63%)
Aug 29, 2016 4.190 4.220 4.150 4.190 34,228 -0.01(-0.24%)
Aug 26, 2016 4.320 4.370 4.200 4.200 66,932 -0.10(-2.33%)
Aug 25, 2016 4.250 4.340 4.250 4.300 22,533 +0.04(+0.94%)
Aug 24, 2016 4.220 4.380 4.210 4.260 101,342 +0.05(+1.19%)
Aug 23, 2016 4.150 4.260 4.120 4.210 132,897 +0.06(+1.45%)
Aug 22, 2016 4.130 4.180 4.110 4.150 69,747 +0.01(+0.24%)
Aug 19, 2016 4.150 4.190 4.070 4.140 103,023 -0.01(-0.24%)
Aug 18, 2016 4.110 4.240 4.080 4.150 72,017 +0.01(+0.24%)
Aug 17, 2016 4.170 4.180 4.130 4.140 91,683 +0.00(+0.00%)
Aug 16, 2016 4.220 4.300 4.110 4.140 172,278 -0.06(-1.43%)
Aug 15, 2016 4.250 4.440 4.180 4.200 178,909 -0.08(-1.87%)
Aug 12, 2016 4.300 4.430 4.250 4.280 108,039 -0.03(-0.70%)
Aug 11, 2016 4.390 4.390 4.220 4.310 117,812 -0.09(-2.05%)
Aug 10, 2016 4.550 4.630 4.379 4.400 148,639 +0.03(+0.69%)
Aug 09, 2016 4.310 4.414 4.180 4.370 77,800 +0.09(+2.10%)
Aug 08, 2016 4.160 4.350 4.150 4.280 60,702 +0.09(+2.15%)
Aug 05, 2016 4.180 4.339 4.160 4.190 54,483 +0.03(+0.72%)
Aug 04, 2016 4.300 4.350 4.150 4.160 107,259 -0.16(-3.70%)
Aug 03, 2016 4.330 4.335 4.200 4.320 129,468 +0.02(+0.47%)
Aug 02, 2016 4.360 4.420 4.270 4.300 43,832 -0.03(-0.69%)
Aug 01, 2016 4.370 4.460 4.330 4.330 61,077 -0.02(-0.46%)
Jul 29, 2016 4.350 4.350 4.220 4.350 82,596 +0.03(+0.69%)
Jul 28, 2016 4.210 4.320 4.160 4.320 106,588 +0.11(+2.61%)
Jul 27, 2016 4.080 4.210 4.050 4.210 81,014 +0.13(+3.19%)
Jul 26, 2016 4.050 4.100 4.030 4.080 83,131 -0.03(-0.73%)
Jul 25, 2016 4.110 4.190 4.080 4.110 52,315 +0.00(+0.00%)
Jul 22, 2016 4.090 4.160 4.090 4.110 43,513 +0.00(+0.00%)
Jul 21, 2016 4.150 4.210 4.110 4.110 52,441 -0.05(-1.20%)
Jul 20, 2016 4.110 4.260 4.110 4.160 67,329 +0.00(+0.00%)
Jul 19, 2016 4.170 4.260 4.080 4.160 70,534 +0.00(+0.00%)
Jul 18, 2016 4.140 4.200 4.060 4.160 55,605 +0.04(+0.97%)
Jul 15, 2016 4.220 4.240 4.070 4.120 117,144 -0.05(-1.20%)
Jul 14, 2016 4.130 4.230 4.040 4.170 98,853 +0.08(+1.96%)
Jul 13, 2016 4.290 4.310 4.070 4.090 86,178 -0.19(-4.44%)
Jul 12, 2016 4.150 4.300 4.150 4.280 175,161 +0.13(+3.13%)
Jul 11, 2016 4.090 4.150 4.010 4.150 119,191 +0.10(+2.47%)
Jul 08, 2016 4.150 4.120 4.030 4.050 198,444 -0.07(-1.70%)
Jul 07, 2016 4.020 4.140 4.020 4.120 92,910 -0.03(-0.72%)
Jul 05, 2016 3.930 4.160 3.870 4.150 219,294 +0.23(+5.87%)
Jul 01, 2016 4.000 3.920 3.920 3.920 114,400 -0.11(-2.73%)
Jun 30, 2016 3.920 4.170 3.850 4.030 154,293 +0.14(+3.60%)
Jun 29, 2016 3.910 4.100 3.815 3.890 117,422 +0.02(+0.52%)
Jun 28, 2016 3.960 4.010 3.830 3.870 128,509 -0.08(-2.03%)
Jun 27, 2016 4.120 4.135 3.860 3.950 155,235 -0.22(-5.28%)
Jun 24, 2016 4.060 4.250 3.970 4.170 3,245,625 -0.04(-0.95%)
Jun 23, 2016 4.160 4.340 4.110 4.210 347,808 +0.04(+0.96%)
Jun 22, 2016 4.130 4.200 3.990 4.170 163,013 +0.02(+0.48%)
Jun 21, 2016 4.130 4.240 4.075 4.150 115,196 +0.02(+0.48%)
Jun 20, 2016 4.210 4.250 3.860 4.130 142,489 -0.05(-1.20%)
Jun 17, 2016 4.200 4.220 4.100 4.180 216,071 -0.02(-0.48%)
Jun 16, 2016 4.200 4.280 4.095 4.200 157,209 -0.03(-0.71%)
Jun 15, 2016 4.130 4.310 3.850 4.230 206,269 +0.11(+2.67%)
Jun 14, 2016 4.050 4.145 4.000 4.120 341,101 +0.04(+0.98%)
Jun 13, 2016 4.100 4.235 3.995 4.080 114,714 -0.03(-0.73%)
Jun 10, 2016 4.130 4.200 4.090 4.110 293,682 -0.06(-1.44%)
Jun 09, 2016 4.110 4.245 4.050 4.170 76,189 +0.03(+0.72%)
Jun 08, 2016 4.040 4.180 3.950 4.140 88,815 +0.07(+1.72%)
Jun 07, 2016 4.100 4.120 4.010 4.070 86,816 -0.06(-1.45%)
Jun 06, 2016 3.970 4.180 3.910 4.130 271,047 +0.18(+4.56%)
Jun 03, 2016 3.830 3.980 3.750 3.950 84,627 +0.11(+2.86%)
Jun 02, 2016 3.700 3.850 3.660 3.840 71,859 +0.10(+2.67%)
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.