Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Feb 01, 2012 5.630 5.780 5.430 5.740 116,984 +0.17(+3.05%)
Jan 31, 2012 5.880 5.990 5.560 5.570 202,562 -0.26(-4.46%)
Jan 30, 2012 5.600 5.840 5.600 5.830 175,960 +0.02(+0.34%)
Jan 27, 2012 5.420 5.850 5.371 5.810 233,704 +0.36(+6.61%)
Jan 26, 2012 5.520 5.530 5.350 5.450 110,074 -0.02(-0.37%)
Jan 25, 2012 5.540 5.540 5.350 5.470 156,021 -0.05(-0.91%)
Jan 24, 2012 5.300 5.590 5.260 5.520 153,410 +0.19(+3.56%)
Jan 23, 2012 5.320 5.360 5.250 5.330 75,972 +0.01(+0.19%)
Jan 20, 2012 5.360 5.360 5.250 5.320 80,513 -0.04(-0.75%)
Jan 19, 2012 5.480 5.480 5.320 5.360 67,888 -0.10(-1.83%)
Jan 18, 2012 5.340 5.480 5.300 5.460 123,957 +0.09(+1.68%)
Jan 17, 2012 5.420 5.450 5.250 5.370 119,474 +0.04(+0.75%)
Jan 13, 2012 5.410 5.430 5.320 5.330 107,662 -0.07(-1.30%)
Jan 12, 2012 5.370 5.520 5.230 5.400 149,722 +0.05(+0.93%)
Jan 11, 2012 5.390 5.420 5.180 5.350 72,605 -0.09(-1.65%)
Jan 10, 2012 5.220 5.520 5.220 5.440 118,524 +0.33(+6.46%)
Jan 09, 2012 5.170 5.215 5.100 5.110 58,387 +0.00(+0.00%)
Jan 06, 2012 5.160 5.270 5.110 5.110 80,886 -0.07(-1.35%)
Jan 05, 2012 5.100 5.240 5.080 5.180 87,245 +0.05(+0.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.