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 )

3.610 -0.160 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2012 2.990 3.060 2.940 3.030 124,555 +0.01(+0.33%)
Sep 27, 2012 3.100 3.100 2.930 3.020 155,428 -0.08(-2.58%)
Sep 26, 2012 3.170 3.170 3.040 3.100 93,863 -0.07(-2.21%)
Sep 25, 2012 3.260 3.440 3.140 3.170 143,439 -0.10(-3.06%)
Sep 24, 2012 3.360 3.370 3.210 3.270 126,094 -0.15(-4.39%)
Sep 21, 2012 3.650 3.650 3.251 3.420 543,215 -0.17(-4.74%)
Sep 20, 2012 3.050 3.820 3.040 3.590 367,499 +0.48(+15.43%)
Sep 19, 2012 3.100 3.130 2.900 3.110 184,143 +0.13(+4.36%)
Sep 18, 2012 2.970 3.110 2.930 2.980 237,312 +0.00(+0.00%)
Sep 17, 2012 2.740 3.060 2.700 2.980 159,898 +0.21(+7.58%)
Sep 14, 2012 2.770 2.890 2.730 2.770 166,711 +0.00(+0.00%)
Sep 13, 2012 2.700 2.800 2.650 2.770 131,465 +0.06(+2.21%)
Sep 12, 2012 2.820 2.820 2.670 2.710 114,207 -0.12(-4.24%)
Sep 11, 2012 2.720 2.990 2.700 2.830 218,266 +0.11(+4.04%)
Sep 10, 2012 2.700 2.900 2.660 2.720 318,058 +0.06(+2.26%)
Sep 07, 2012 2.450 2.700 2.352 2.660 252,831 +0.22(+9.02%)
Sep 06, 2012 2.310 2.450 2.310 2.440 157,646 +0.16(+7.02%)
Sep 05, 2012 2.470 2.470 2.193 2.280 308,909 +0.08(+3.64%)
Sep 04, 2012 2.250 2.340 2.060 2.200 169,647 -0.07(-3.08%)
Aug 31, 2012 2.280 2.280 2.200 2.270 48,188 +0.00(+0.00%)
Aug 30, 2012 2.290 2.290 2.220 2.270 67,753 -0.02(-0.87%)
Aug 29, 2012 2.190 2.310 2.150 2.290 111,133 +0.19(+9.05%)
Aug 27, 2012 2.110 2.255 2.080 2.100 147,702 -0.01(-0.47%)
Aug 24, 2012 2.090 2.130 2.010 2.110 239,530 +0.01(+0.48%)
Aug 23, 2012 2.120 2.150 2.100 2.100 112,193 -0.02(-0.94%)
Aug 22, 2012 2.110 2.210 2.100 2.120 177,801 -0.10(-4.50%)
Aug 21, 2012 2.280 2.370 2.210 2.220 158,800 -0.07(-3.06%)
Aug 20, 2012 2.390 2.390 2.240 2.290 172,060 -0.07(-2.97%)
Aug 17, 2012 2.320 2.480 2.290 2.360 159,450 +0.05(+2.16%)
Aug 16, 2012 2.300 2.400 2.280 2.310 81,415 +0.00(+0.00%)
Aug 15, 2012 2.460 2.545 2.267 2.310 135,863 -0.14(-5.71%)
Aug 14, 2012 2.320 2.530 2.250 2.450 170,725 +0.13(+5.60%)
Aug 13, 2012 2.440 2.510 2.300 2.320 234,084 -0.12(-4.92%)
Aug 10, 2012 2.940 2.940 2.400 2.440 1,008,428 -0.66(-21.29%)
Aug 09, 2012 3.200 3.310 3.030 3.100 130,807 -0.13(-4.02%)
Aug 08, 2012 3.320 3.380 3.210 3.230 48,430 -0.11(-3.29%)
Aug 07, 2012 3.350 3.390 3.300 3.340 56,786 +0.02(+0.60%)
Aug 06, 2012 3.190 3.380 3.180 3.320 43,567 +0.15(+4.73%)
Aug 03, 2012 3.060 3.310 3.060 3.170 82,723 +0.14(+4.62%)
Aug 02, 2012 3.050 3.160 3.010 3.030 41,397 -0.03(-0.98%)
Aug 01, 2012 3.090 3.249 3.050 3.060 98,225 -0.02(-0.65%)
Jul 31, 2012 3.090 3.140 2.998 3.080 154,846 -0.03(-0.96%)
Jul 30, 2012 3.200 3.250 3.070 3.110 119,725 -0.12(-3.72%)
Jul 27, 2012 3.560 3.560 3.190 3.230 227,478 -0.33(-9.27%)
Jul 26, 2012 3.470 3.610 3.420 3.560 44,156 +0.17(+5.01%)
Jul 25, 2012 3.450 3.450 3.330 3.390 29,109 -0.02(-0.59%)
Jul 24, 2012 3.650 3.650 3.360 3.410 68,873 -0.21(-5.80%)
Jul 23, 2012 3.650 3.660 3.290 3.620 85,017 -0.14(-3.72%)
Jul 20, 2012 3.730 3.850 3.700 3.760 72,145 -0.03(-0.79%)
Jul 19, 2012 3.810 3.860 3.770 3.790 39,942 -0.01(-0.26%)
Jul 18, 2012 3.710 3.820 3.700 3.800 57,909 +0.06(+1.60%)
Jul 17, 2012 3.980 4.000 3.700 3.740 200,971 -0.13(-3.36%)
Jul 16, 2012 3.840 3.900 3.790 3.870 98,863 +0.03(+0.78%)
Jul 13, 2012 3.700 3.879 3.700 3.840 54,686 +0.15(+4.07%)
Jul 12, 2012 3.710 3.730 3.620 3.690 65,204 -0.01(-0.27%)
Jul 11, 2012 3.740 3.740 3.640 3.700 82,238 -0.04(-1.07%)
Jul 10, 2012 3.760 3.840 3.720 3.740 75,628 +0.03(+0.81%)
Jul 09, 2012 3.730 3.740 3.660 3.710 48,019 -0.05(-1.33%)
Jul 06, 2012 3.750 3.780 3.660 3.760 53,868 -0.04(-1.05%)
Jul 05, 2012 3.730 3.820 3.690 3.800 50,500 +0.04(+1.06%)
Jul 03, 2012 3.820 3.820 3.690 3.760 150,199 -0.02(-0.53%)
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.