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 )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 3.890 3.950 3.590 3.620 214,450 -0.25(-6.46%)
Apr 27, 2012 3.840 3.950 3.620 3.870 152,744 +0.06(+1.57%)
Apr 26, 2012 3.860 3.940 3.750 3.810 239,810 -0.04(-1.04%)
Apr 25, 2012 4.100 4.550 3.820 3.850 1,688,765 +0.09(+2.39%)
Apr 24, 2012 3.730 3.760 3.640 3.760 81,329 +0.03(+0.80%)
Apr 23, 2012 3.520 3.780 3.520 3.730 125,971 +0.17(+4.78%)
Apr 20, 2012 3.590 3.660 3.530 3.560 81,280 +0.04(+1.14%)
Apr 19, 2012 3.470 3.619 3.470 3.520 104,003 +0.09(+2.62%)
Apr 18, 2012 3.590 3.609 3.420 3.430 116,170 -0.18(-4.99%)
Apr 17, 2012 3.590 3.750 3.550 3.610 84,094 +0.06(+1.69%)
Apr 16, 2012 3.580 3.590 3.500 3.550 63,583 +0.00(+0.00%)
Apr 13, 2012 3.650 3.690 3.510 3.550 88,629 -0.13(-3.53%)
Apr 12, 2012 3.800 3.950 3.670 3.680 163,073 -0.09(-2.39%)
Apr 11, 2012 3.550 3.790 3.550 3.770 100,253 +0.27(+7.71%)
Apr 10, 2012 3.500 3.610 3.490 3.500 119,212 +0.00(+0.00%)
Apr 09, 2012 3.660 3.660 3.500 3.500 180,882 -0.22(-5.91%)
Apr 05, 2012 3.610 3.810 3.610 3.720 121,774 +0.09(+2.48%)
Apr 04, 2012 3.770 3.800 3.600 3.630 114,016 -0.17(-4.47%)
Apr 03, 2012 3.770 3.820 3.710 3.800 109,739 +0.01(+0.26%)
Apr 02, 2012 3.640 3.790 3.580 3.790 155,409 +0.14(+3.84%)
Mar 30, 2012 3.770 3.770 3.610 3.650 104,290 -0.08(-2.14%)
Mar 29, 2012 3.590 3.830 3.510 3.730 125,689 +0.13(+3.61%)
Mar 28, 2012 3.530 3.750 3.530 3.600 138,993 -0.08(-2.17%)
Mar 27, 2012 3.800 3.820 3.680 3.680 47,904 -0.10(-2.65%)
Mar 26, 2012 3.780 3.830 3.750 3.780 125,429 +0.05(+1.34%)
Mar 23, 2012 3.700 3.750 3.600 3.730 87,438 +0.01(+0.27%)
Mar 22, 2012 3.750 3.810 3.650 3.720 131,295 -0.12(-3.12%)
Mar 21, 2012 4.000 4.050 3.830 3.840 86,298 -0.11(-2.78%)
Mar 20, 2012 4.030 4.110 3.928 3.950 89,870 -0.14(-3.42%)
Mar 19, 2012 4.070 4.160 4.010 4.090 189,862 +0.03(+0.74%)
Mar 16, 2012 3.920 4.100 3.890 4.060 245,125 +0.13(+3.31%)
Mar 15, 2012 3.860 3.940 3.820 3.930 108,080 +0.03(+0.77%)
Mar 14, 2012 3.900 3.940 3.832 3.900 89,965 -0.02(-0.51%)
Mar 13, 2012 3.830 3.920 3.740 3.920 333,297 +0.13(+3.43%)
Mar 12, 2012 3.760 3.850 3.740 3.790 173,162 +0.04(+1.07%)
Mar 09, 2012 3.480 3.770 3.450 3.750 246,302 +0.24(+6.84%)
Mar 08, 2012 3.570 3.700 3.490 3.510 216,987 -0.05(-1.40%)
Mar 07, 2012 3.580 3.620 3.540 3.560 258,721 -0.02(-0.56%)
Mar 06, 2012 3.770 3.790 3.500 3.580 383,732 -0.24(-6.28%)
Mar 05, 2012 3.870 3.950 3.800 3.820 329,584 -0.10(-2.55%)
Mar 02, 2012 4.010 4.030 3.900 3.920 326,454 -0.05(-1.26%)
Mar 01, 2012 3.980 4.040 3.900 3.970 158,782 +0.03(+0.76%)
Feb 29, 2012 4.000 4.080 3.900 3.940 282,331 -0.05(-1.25%)
Feb 28, 2012 3.910 4.090 3.900 3.990 259,422 +0.08(+2.05%)
Feb 27, 2012 3.940 4.060 3.840 3.910 325,511 -0.07(-1.76%)
Feb 24, 2012 3.980 4.110 3.910 3.980 547,458 +0.00(+0.00%)
Feb 23, 2012 3.910 4.000 3.860 3.980 623,516 +0.10(+2.58%)
Feb 22, 2012 3.790 3.940 3.610 3.880 904,667 +0.18(+4.86%)
Feb 21, 2012 4.300 4.300 3.690 3.700 2,386,066 -0.88(-19.21%)
Feb 17, 2012 4.700 4.720 4.530 4.580 195,696 -0.07(-1.51%)
Feb 16, 2012 4.550 4.750 4.550 4.650 236,914 +0.10(+2.20%)
Feb 15, 2012 4.590 4.620 4.500 4.550 204,845 -0.01(-0.22%)
Feb 14, 2012 4.760 4.771 4.530 4.560 399,316 -0.24(-5.00%)
Feb 13, 2012 4.930 4.960 4.790 4.800 132,294 -0.09(-1.84%)
Feb 10, 2012 4.960 4.980 4.850 4.890 209,882 -0.11(-2.20%)
Feb 09, 2012 5.090 5.400 4.960 5.000 291,330 -0.05(-0.99%)
Feb 08, 2012 5.710 5.710 4.980 5.050 849,859 -0.92(-15.41%)
Feb 07, 2012 5.950 6.080 5.830 5.970 186,533 -0.04(-0.67%)
Feb 06, 2012 6.000 6.100 5.940 6.010 138,074 -0.07(-1.15%)
Feb 03, 2012 6.020 6.120 5.940 6.080 220,410 +0.21(+3.58%)
Feb 02, 2012 5.790 5.880 5.610 5.870 107,800 +0.13(+2.26%)
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.