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 )

3.920 +0.580 (+17.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 1.710 1.720 1.680 1.700 10,343 -0.01(-0.58%)
Apr 29, 2014 1.711 1.750 1.700 1.710 8,431 -0.02(-1.16%)
Apr 28, 2014 1.700 1.730 1.700 1.730 2,934 +0.03(+1.76%)
Apr 25, 2014 1.780 1.780 1.680 1.700 28,428 -0.10(-5.56%)
Apr 24, 2014 1.770 1.800 1.770 1.800 4,564 +0.03(+1.69%)
Apr 23, 2014 1.820 1.820 1.770 1.770 16,729 -0.04(-2.21%)
Apr 22, 2014 1.940 1.940 1.770 1.810 30,555 -0.14(-7.18%)
Apr 21, 2014 1.770 1.960 1.770 1.950 26,840 +0.20(+11.43%)
Apr 17, 2014 1.730 1.750 1.750 1.750 31,800 -0.02(-1.13%)
Apr 16, 2014 1.680 1.780 1.551 1.770 24,521 +0.11(+6.63%)
Apr 15, 2014 1.770 1.790 1.610 1.660 106,023 -0.12(-6.74%)
Apr 14, 2014 1.849 1.849 1.740 1.780 18,067 -0.02(-1.11%)
Apr 11, 2014 1.820 1.830 1.780 1.800 48,742 -0.05(-2.70%)
Apr 10, 2014 1.820 1.890 1.820 1.850 29,970 +0.01(+0.27%)
Apr 09, 2014 1.830 1.860 1.820 1.845 72,827 +0.02(+1.37%)
Apr 08, 2014 1.780 1.860 1.720 1.820 101,409 +0.02(+1.11%)
Apr 07, 2014 1.810 1.830 1.760 1.800 66,210 -0.01(-0.55%)
Apr 04, 2014 1.850 1.850 1.770 1.810 91,817 -0.05(-2.90%)
Apr 03, 2014 2.000 2.010 1.830 1.864 194,856 -0.15(-7.26%)
Apr 02, 2014 1.996 2.010 1.980 2.010 116,367 +0.02(+1.01%)
Apr 01, 2014 2.020 2.070 1.960 1.990 222,560 -0.05(-2.45%)
Mar 31, 2014 2.010 2.070 1.990 2.040 132,640 +0.03(+1.49%)
Mar 28, 2014 2.100 2.150 2.010 2.010 62,559 -0.05(-2.43%)
Mar 27, 2014 2.030 2.070 1.991 2.060 75,160 +0.01(+0.49%)
Mar 26, 2014 2.050 2.100 2.020 2.050 81,094 -0.01(-0.49%)
Mar 25, 2014 2.090 2.120 2.030 2.060 92,892 -0.03(-1.44%)
Mar 24, 2014 2.020 2.170 2.000 2.090 147,890 +0.05(+2.45%)
Mar 21, 2014 1.950 2.050 1.950 2.040 71,669 +0.03(+1.49%)
Mar 20, 2014 2.030 2.090 2.000 2.010 107,642 -0.03(-1.47%)
Mar 19, 2014 1.990 2.170 1.990 2.040 232,042 +0.05(+2.77%)
Mar 18, 2014 1.950 2.000 1.950 1.985 56,348 +0.03(+1.28%)
Mar 17, 2014 1.980 2.000 1.950 1.960 75,411 -0.03(-1.51%)
Mar 14, 2014 1.880 1.990 1.870 1.990 53,156 +0.08(+4.19%)
Mar 13, 2014 1.920 1.980 1.880 1.910 58,339 -0.02(-1.04%)
Mar 12, 2014 1.820 1.950 1.820 1.930 144,444 -0.03(-1.53%)
Mar 11, 2014 1.870 1.990 1.870 1.960 65,293 -0.03(-1.51%)
Mar 10, 2014 1.960 2.000 1.890 1.990 52,910 +0.00(+0.00%)
Mar 07, 2014 2.000 2.000 1.950 1.990 52,520 +0.00(+0.00%)
Mar 06, 2014 1.950 2.000 1.900 1.990 91,743 +0.04(+2.05%)
Mar 05, 2014 1.920 2.000 1.890 1.950 146,040 +0.06(+3.17%)
Mar 04, 2014 1.870 1.929 1.870 1.890 98,292 +0.04(+2.16%)
Mar 03, 2014 1.860 1.890 1.800 1.850 105,863 -0.01(-0.54%)
Feb 28, 2014 2.050 2.080 1.850 1.860 176,069 -0.16(-7.92%)
Feb 27, 2014 1.990 2.100 1.990 2.020 315,570 +0.04(+2.02%)
Feb 26, 2014 1.960 2.000 1.950 1.980 140,396 +0.04(+2.06%)
Feb 25, 2014 1.950 1.980 1.910 1.940 66,736 -0.03(-1.52%)
Feb 24, 2014 1.950 1.980 1.920 1.970 215,400 +0.05(+2.60%)
Feb 21, 2014 1.850 2.040 1.850 1.920 366,027 +0.06(+3.23%)
Feb 20, 2014 1.860 1.877 1.840 1.860 55,339 +0.00(+0.00%)
Feb 19, 2014 1.880 1.880 1.840 1.860 46,343 -0.02(-1.06%)
Feb 18, 2014 1.840 1.880 1.840 1.880 141,915 +0.02(+1.08%)
Feb 14, 2014 1.850 1.860 1.860 1.860 110,400 +0.01(+0.54%)
Feb 13, 2014 1.830 1.920 1.810 1.850 195,158 +0.00(+0.00%)
Feb 12, 2014 1.820 1.870 1.820 1.850 144,911 +0.01(+0.54%)
Feb 11, 2014 1.780 1.880 1.780 1.840 105,551 +0.05(+2.79%)
Feb 10, 2014 1.840 1.880 1.790 1.790 107,621 -0.06(-3.24%)
Feb 07, 2014 1.880 1.880 1.840 1.850 81,949 +0.02(+1.09%)
Feb 06, 2014 1.830 1.880 1.830 1.830 74,011 +0.05(+2.81%)
Feb 05, 2014 1.850 1.875 1.760 1.780 159,488 -0.09(-4.81%)
Feb 04, 2014 1.880 1.960 1.850 1.870 264,927 -0.02(-1.06%)
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.