Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codexis Inc (NQ: CDXS )

3.170 -0.050 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2010 9.480 9.720 9.450 9.600 51,702 +0.08(+0.84%)
Sep 29, 2010 9.450 9.520 9.170 9.520 17,046 +0.07(+0.74%)
Sep 28, 2010 9.500 9.500 9.110 9.450 15,290 -0.03(-0.32%)
Sep 27, 2010 9.420 9.550 9.070 9.480 67,659 +0.09(+0.96%)
Sep 24, 2010 9.260 9.422 9.150 9.390 18,306 +0.43(+4.80%)
Sep 23, 2010 9.050 9.273 8.960 8.960 13,456 -0.13(-1.43%)
Sep 22, 2010 9.290 9.290 9.050 9.090 5,183 -0.18(-1.94%)
Sep 21, 2010 8.980 9.410 8.980 9.270 66,518 +0.30(+3.34%)
Sep 20, 2010 9.030 9.030 8.830 8.970 22,696 -0.04(-0.44%)
Sep 17, 2010 8.540 9.190 8.530 9.010 95,543 +0.65(+7.78%)
Sep 15, 2010 8.110 8.450 7.980 8.360 37,625 +0.25(+3.08%)
Sep 14, 2010 8.010 8.160 8.010 8.110 19,905 -0.14(-1.70%)
Sep 13, 2010 8.580 8.580 8.200 8.250 37,413 +0.15(+1.85%)
Sep 10, 2010 8.340 8.340 8.070 8.100 25,473 -0.06(-0.74%)
Sep 09, 2010 8.470 8.669 8.088 8.160 12,514 -0.23(-2.74%)
Sep 08, 2010 8.600 8.700 8.270 8.390 28,775 +0.28(+3.45%)
Sep 07, 2010 8.370 8.620 8.020 8.110 49,950 -0.27(-3.22%)
Sep 03, 2010 8.352 8.430 8.165 8.380 14,027 +0.05(+0.60%)
Sep 02, 2010 8.430 8.450 8.140 8.330 52,778 -0.16(-1.88%)
Sep 01, 2010 8.200 8.490 8.079 8.490 29,665 +0.38(+4.69%)
Aug 31, 2010 7.980 8.750 7.980 8.110 90,077 +0.21(+2.66%)
Aug 30, 2010 7.800 8.275 7.800 7.900 52,355 +0.09(+1.15%)
Aug 27, 2010 7.590 7.850 7.440 7.810 77,696 +0.29(+3.86%)
Aug 26, 2010 7.530 7.560 7.440 7.520 41,232 +0.05(+0.67%)
Aug 25, 2010 7.510 7.520 7.375 7.470 25,947 -0.06(-0.80%)
Aug 24, 2010 7.700 7.720 7.500 7.530 41,270 -0.23(-2.96%)
Aug 23, 2010 8.090 8.090 7.710 7.760 48,105 +0.26(+3.47%)
Aug 20, 2010 7.710 8.490 7.500 7.500 45,776 -0.25(-3.23%)
Aug 19, 2010 8.020 8.160 7.740 7.750 38,370 -0.34(-4.20%)
Aug 18, 2010 8.420 8.420 8.000 8.090 24,431 -0.36(-4.26%)
Aug 17, 2010 8.060 8.470 8.000 8.450 58,381 +0.47(+5.89%)
Aug 16, 2010 7.820 8.310 7.800 7.980 79,617 +0.20(+2.57%)
Aug 13, 2010 7.970 8.280 7.780 7.780 89,559 -0.16(-2.02%)
Aug 12, 2010 7.500 8.040 7.500 7.940 92,871 +0.36(+4.75%)
Aug 11, 2010 7.990 7.990 7.500 7.580 155,142 -0.42(-5.25%)
Aug 10, 2010 7.820 8.060 7.820 8.000 66,220 +0.12(+1.52%)
Aug 09, 2010 8.000 8.090 7.770 7.880 59,805 -0.11(-1.38%)
Aug 06, 2010 8.260 9.080 7.580 7.990 264,600 -0.35(-4.20%)
Aug 05, 2010 8.280 8.730 8.120 8.340 49,719 +0.00(+0.00%)
Aug 04, 2010 8.350 8.410 8.240 8.340 17,412 +0.01(+0.12%)
Aug 03, 2010 8.500 8.550 8.220 8.330 50,645 -0.29(-3.36%)
Aug 02, 2010 9.100 9.110 8.550 8.620 29,493 -0.33(-3.69%)
Jul 30, 2010 8.910 9.031 8.550 8.950 56,701 -0.05(-0.56%)
Jul 29, 2010 9.120 9.400 8.910 9.000 24,063 -0.08(-0.88%)
Jul 28, 2010 9.310 9.338 9.070 9.080 55,895 -0.22(-2.37%)
Jul 27, 2010 9.630 9.630 9.110 9.300 24,555 -0.23(-2.41%)
Jul 26, 2010 9.420 9.840 9.240 9.530 150,503 +0.11(+1.17%)
Jul 23, 2010 9.430 9.440 9.050 9.420 67,871 -0.07(-0.74%)
Jul 22, 2010 9.910 9.910 9.260 9.490 97,738 -0.28(-2.87%)
Jul 21, 2010 9.660 10.22 9.660 9.770 28,358 +0.15(+1.56%)
Jul 20, 2010 9.690 9.819 9.460 9.620 30,625 -0.07(-0.72%)
Jul 19, 2010 9.830 9.830 9.430 9.690 37,242 +0.03(+0.31%)
Jul 16, 2010 9.670 9.940 9.350 9.660 65,474 +0.01(+0.10%)
Jul 15, 2010 9.700 9.860 9.300 9.650 142,251 -0.05(-0.52%)
Jul 14, 2010 8.940 10.13 8.640 9.700 211,541 +1.26(+14.93%)
Jul 13, 2010 7.400 8.590 7.390 8.440 79,304 +1.12(+15.30%)
Jul 12, 2010 7.430 7.430 7.300 7.320 44,234 -0.08(-1.08%)
Jul 09, 2010 7.220 7.450 7.220 7.400 40,225 +0.16(+2.21%)
Jul 08, 2010 7.230 7.500 6.910 7.240 238,719 +0.13(+1.83%)
Jul 07, 2010 7.240 7.510 6.880 7.110 291,868 -0.14(-1.93%)
Jul 06, 2010 7.920 8.520 7.090 7.250 317,360 -0.62(-7.88%)
Jul 02, 2010 8.550 8.550 7.810 7.870 90,509 -0.63(-7.41%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.