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 )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2022 7.190 7.298 6.960 7.010 500,579 -0.05(-0.71%)
Aug 30, 2022 7.200 7.250 6.920 7.060 558,949 +0.00(+0.00%)
Aug 29, 2022 7.220 7.420 7.060 7.060 621,036 -0.31(-4.21%)
Aug 26, 2022 7.850 8.050 7.350 7.370 784,758 -0.48(-6.11%)
Aug 25, 2022 7.860 8.060 7.800 7.850 768,950 +0.06(+0.77%)
Aug 24, 2022 7.640 8.045 7.470 7.790 556,609 +0.18(+2.37%)
Aug 23, 2022 7.790 7.940 7.580 7.610 658,841 -0.15(-1.93%)
Aug 22, 2022 7.900 8.120 7.621 7.760 628,867 -0.21(-2.63%)
Aug 19, 2022 8.150 8.280 7.890 7.970 463,682 -0.37(-4.44%)
Aug 18, 2022 8.300 8.380 8.000 8.340 485,544 -0.03(-0.36%)
Aug 17, 2022 8.390 8.640 8.320 8.370 681,932 -0.17(-1.99%)
Aug 16, 2022 8.670 8.890 8.280 8.540 701,599 -0.38(-4.26%)
Aug 15, 2022 8.930 9.020 8.655 8.920 767,425 +0.08(+0.90%)
Aug 12, 2022 8.410 8.945 8.310 8.840 758,561 +0.50(+6.00%)
Aug 11, 2022 8.800 9.290 8.300 8.340 948,059 -0.36(-4.14%)
Aug 10, 2022 8.090 8.770 8.040 8.700 1,051,347 +0.92(+11.83%)
Aug 09, 2022 8.160 8.380 7.720 7.780 1,011,219 -0.49(-5.93%)
Aug 08, 2022 8.720 8.860 8.010 8.270 1,377,453 -0.48(-5.49%)
Aug 05, 2022 7.820 8.880 7.640 8.750 1,187,102 +0.77(+9.65%)
Aug 04, 2022 7.850 8.080 7.800 7.980 1,165,444 +0.20(+2.57%)
Aug 03, 2022 7.610 8.015 7.560 7.780 1,440,153 +0.27(+3.60%)
Aug 02, 2022 6.660 7.695 6.650 7.510 1,518,094 +0.78(+11.59%)
Aug 01, 2022 6.780 7.050 6.650 6.730 969,128 -0.13(-1.90%)
Jul 29, 2022 7.340 7.340 6.750 6.860 1,610,613 -0.48(-6.54%)
Jul 28, 2022 7.610 7.740 7.300 7.340 981,276 -0.30(-3.93%)
Jul 27, 2022 7.380 7.760 7.231 7.640 845,121 +0.34(+4.66%)
Jul 26, 2022 7.280 7.440 7.110 7.300 710,239 -0.07(-0.95%)
Jul 25, 2022 7.460 7.620 7.211 7.370 867,173 -0.09(-1.21%)
Jul 22, 2022 8.070 8.073 7.330 7.460 1,370,035 -0.64(-7.90%)
Jul 21, 2022 8.110 8.420 7.878 8.100 1,314,852 +0.26(+3.32%)
Jul 20, 2022 7.150 7.900 7.130 7.840 1,373,182 +0.70(+9.80%)
Jul 19, 2022 6.810 7.220 6.695 7.140 2,119,419 +0.33(+4.85%)
Jul 18, 2022 6.980 7.190 6.710 6.810 3,937,727 +0.14(+2.10%)
Jul 15, 2022 8.470 8.500 6.150 6.670 13,273,163 -5.40(-44.74%)
Jul 14, 2022 12.54 12.61 11.99 12.07 537,776 -0.60(-4.74%)
Jul 13, 2022 11.64 12.92 11.59 12.67 534,888 +0.60(+4.97%)
Jul 12, 2022 12.16 12.53 11.65 12.07 490,086 +0.01(+0.08%)
Jul 11, 2022 12.50 12.66 11.97 12.06 407,785 -0.54(-4.29%)
Jul 08, 2022 12.65 12.99 12.29 12.60 518,355 -0.26(-2.02%)
Jul 07, 2022 12.09 13.03 12.01 12.86 601,130 +0.75(+6.19%)
Jul 06, 2022 12.05 12.41 11.92 12.11 788,473 +0.11(+0.92%)
Jul 05, 2022 10.71 12.02 10.55 12.00 634,321 +1.12(+10.29%)
Jul 01, 2022 10.45 11.03 10.32 10.88 474,863 +0.42(+4.02%)
Jun 30, 2022 10.85 11.00 10.29 10.46 645,527 -0.66(-5.94%)
Jun 29, 2022 11.03 11.34 10.86 11.12 778,849 +0.00(+0.00%)
Jun 28, 2022 11.24 11.46 10.91 11.12 1,047,536 -0.10(-0.89%)
Jun 27, 2022 11.43 11.58 10.97 11.22 866,755 -0.22(-1.92%)
Jun 24, 2022 10.43 11.44 10.43 11.44 1,598,046 +1.01(+9.68%)
Jun 23, 2022 9.820 10.45 9.750 10.43 615,611 +0.73(+7.53%)
Jun 22, 2022 9.160 9.915 9.120 9.700 485,606 +0.34(+3.63%)
Jun 21, 2022 9.130 9.710 9.130 9.360 576,810 +0.31(+3.43%)
Jun 17, 2022 8.640 9.285 8.500 9.050 1,442,260 +0.70(+8.38%)
Jun 16, 2022 8.400 8.450 8.110 8.350 1,001,115 -0.39(-4.46%)
Jun 15, 2022 8.980 9.270 8.570 8.740 1,507,563 -0.13(-1.47%)
Jun 14, 2022 8.700 8.935 8.330 8.870 746,206 +0.22(+2.54%)
Jun 13, 2022 8.760 8.960 8.510 8.650 898,428 -0.51(-5.57%)
Jun 10, 2022 9.290 9.580 8.950 9.160 553,710 -0.45(-4.68%)
Jun 09, 2022 10.17 10.17 9.600 9.610 588,008 -0.70(-6.79%)
Jun 08, 2022 10.05 10.51 9.940 10.31 507,858 +0.26(+2.59%)
Jun 07, 2022 9.480 10.10 9.390 10.05 617,636 +0.46(+4.80%)
Jun 06, 2022 10.34 10.50 9.470 9.590 670,210 -0.55(-5.42%)
Jun 03, 2022 10.32 10.55 9.975 10.14 812,411 -0.43(-4.07%)
Jun 02, 2022 9.950 10.77 9.950 10.57 418,598 +0.55(+5.49%)
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.