Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Codexis Inc (NQ: CDXS )

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2015 4.590 4.590 4.360 4.380 125,010 -0.22(-4.78%)
Apr 29, 2015 4.640 4.720 4.540 4.600 63,286 -0.06(-1.29%)
Apr 28, 2015 4.530 4.710 4.460 4.660 73,451 +0.15(+3.33%)
Apr 27, 2015 4.690 4.720 4.400 4.510 142,608 -0.20(-4.25%)
Apr 24, 2015 4.990 4.990 4.623 4.710 129,597 -0.30(-5.99%)
Apr 23, 2015 4.830 5.090 4.580 5.010 220,163 +0.23(+4.81%)
Apr 22, 2015 4.450 4.910 4.380 4.780 304,663 +0.30(+6.70%)
Apr 21, 2015 4.700 4.752 4.460 4.480 184,351 -0.26(-5.49%)
Apr 20, 2015 5.100 5.170 4.652 4.740 261,557 -0.34(-6.69%)
Apr 17, 2015 4.950 5.100 4.770 5.080 226,118 +0.06(+1.20%)
Apr 16, 2015 5.640 5.650 4.930 5.020 455,781 -0.62(-10.99%)
Apr 15, 2015 5.250 5.650 5.160 5.640 451,680 +0.43(+8.25%)
Apr 14, 2015 5.210 5.240 5.100 5.210 183,124 +0.01(+0.19%)
Apr 13, 2015 5.110 5.200 4.920 5.200 438,516 +0.22(+4.42%)
Apr 10, 2015 4.800 5.010 4.800 4.980 340,625 +0.19(+3.97%)
Apr 09, 2015 4.850 4.980 4.680 4.790 166,716 +0.05(+1.05%)
Apr 08, 2015 4.810 4.880 4.510 4.740 194,080 +0.00(+0.00%)
Apr 07, 2015 4.800 4.870 4.690 4.740 297,300 +0.08(+1.72%)
Apr 06, 2015 4.660 4.800 4.600 4.660 229,117 +0.01(+0.22%)
Apr 02, 2015 4.490 4.650 4.650 4.650 185,300 +0.13(+2.88%)
Apr 01, 2015 4.610 4.610 4.370 4.520 146,442 -0.04(-0.88%)
Mar 31, 2015 4.540 4.590 4.370 4.560 163,443 +0.07(+1.56%)
Mar 30, 2015 4.500 4.540 4.310 4.490 218,382 -0.01(-0.22%)
Mar 27, 2015 4.030 4.500 3.899 4.500 369,288 +0.45(+11.11%)
Mar 26, 2015 4.100 4.140 3.890 4.050 136,068 -0.09(-2.17%)
Mar 25, 2015 4.310 4.390 4.100 4.140 226,261 -0.14(-3.27%)
Mar 24, 2015 3.770 4.360 3.770 4.280 529,872 +0.51(+13.53%)
Mar 23, 2015 3.760 3.790 3.690 3.770 60,408 -0.03(-0.79%)
Mar 20, 2015 3.800 3.829 3.630 3.800 199,985 +0.00(+0.00%)
Mar 19, 2015 3.600 3.800 3.550 3.800 126,905 +0.16(+4.40%)
Mar 18, 2015 3.690 3.690 3.550 3.640 43,930 -0.01(-0.27%)
Mar 17, 2015 3.460 3.650 3.390 3.650 88,033 +0.16(+4.58%)
Mar 16, 2015 3.460 3.640 3.410 3.490 132,685 +0.01(+0.29%)
Mar 13, 2015 3.550 3.590 3.440 3.480 100,060 -0.02(-0.57%)
Mar 12, 2015 3.470 3.580 3.420 3.500 99,230 +0.00(+0.00%)
Mar 11, 2015 3.630 3.700 3.470 3.500 127,252 -0.17(-4.63%)
Mar 10, 2015 3.690 3.710 3.620 3.670 139,701 -0.06(-1.61%)
Mar 09, 2015 3.390 3.750 3.380 3.730 272,200 +0.03(+0.81%)
Mar 06, 2015 3.980 3.980 3.650 3.700 264,058 -0.29(-7.27%)
Mar 05, 2015 3.980 4.130 3.840 3.990 420,075 +0.09(+2.31%)
Mar 04, 2015 3.780 3.950 3.780 3.900 343,521 +0.12(+3.17%)
Mar 03, 2015 3.740 3.789 3.560 3.780 225,057 +0.08(+2.16%)
Mar 02, 2015 3.500 3.700 3.440 3.700 129,290 +0.17(+4.82%)
Feb 27, 2015 3.580 3.580 3.470 3.530 71,010 -0.02(-0.56%)
Feb 26, 2015 3.500 3.600 3.480 3.550 140,957 +0.05(+1.43%)
Feb 25, 2015 3.530 3.530 3.420 3.500 33,492 +0.00(+0.00%)
Feb 24, 2015 3.270 3.510 3.260 3.500 130,174 +0.17(+5.11%)
Feb 23, 2015 3.440 3.520 3.290 3.330 63,348 -0.14(-4.03%)
Feb 20, 2015 3.560 3.610 3.310 3.470 122,270 -0.12(-3.34%)
Feb 19, 2015 3.650 3.670 3.490 3.590 72,329 -0.06(-1.64%)
Feb 18, 2015 3.650 3.670 3.600 3.650 47,533 -0.00(-0.14%)
Feb 17, 2015 3.470 3.660 3.420 3.655 114,293 +0.23(+6.87%)
Feb 13, 2015 3.330 3.420 3.420 3.420 88,500 +0.07(+2.09%)
Feb 12, 2015 3.320 3.490 3.300 3.350 82,053 -0.04(-1.18%)
Feb 11, 2015 3.670 3.700 3.350 3.390 93,644 -0.20(-5.57%)
Feb 10, 2015 3.600 3.730 3.570 3.590 51,823 -0.01(-0.28%)
Feb 09, 2015 3.700 3.700 3.553 3.600 220,337 -0.04(-1.10%)
Feb 06, 2015 3.680 3.700 3.560 3.640 64,111 -0.07(-1.89%)
Feb 05, 2015 3.690 3.800 3.570 3.710 65,900 -0.04(-1.07%)
Feb 04, 2015 3.790 3.890 3.550 3.750 123,790 -0.19(-4.82%)
Feb 03, 2015 4.060 4.100 3.780 3.940 295,475 -0.05(-1.25%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.