Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Codexis Inc (NQ: CDXS )

3.405 -0.205 (-5.68%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
May 30, 2014 1.430 1.450 1.400 1.430 47,054 +0.03(+2.14%)
May 29, 2014 1.410 1.470 1.390 1.400 68,016 -0.02(-1.41%)
May 28, 2014 1.430 1.490 1.410 1.420 15,548 +0.01(+0.71%)
May 27, 2014 1.350 1.420 1.350 1.410 17,383 +0.07(+5.22%)
May 23, 2014 1.390 1.340 1.340 1.340 11,600 -0.05(-3.60%)
May 22, 2014 1.390 1.410 1.390 1.390 9,450 -0.01(-0.71%)
May 21, 2014 1.370 1.400 1.370 1.400 8,072 +0.01(+0.72%)
May 20, 2014 1.400 1.400 1.360 1.390 49,012 +0.00(+0.00%)
May 19, 2014 1.420 1.476 1.350 1.390 61,486 -0.04(-2.80%)
May 16, 2014 1.440 1.450 1.420 1.430 18,164 +0.01(+0.70%)
May 15, 2014 1.450 1.450 1.410 1.420 12,050 -0.01(-0.70%)
May 14, 2014 1.420 1.460 1.420 1.430 11,095 -0.01(-0.69%)
May 13, 2014 1.470 1.480 1.420 1.440 76,318 -0.06(-4.00%)
May 12, 2014 1.510 1.550 1.470 1.500 99,766 -0.05(-3.23%)
May 09, 2014 1.500 1.550 1.480 1.550 30,352 +0.04(+2.65%)
May 08, 2014 1.470 1.530 1.470 1.510 19,292 -0.02(-1.31%)
May 07, 2014 1.484 1.550 1.460 1.530 44,106 +0.01(+0.66%)
May 06, 2014 1.630 1.630 1.510 1.520 35,209 -0.10(-6.17%)
May 05, 2014 1.650 1.680 1.600 1.620 21,008 -0.08(-4.71%)
May 02, 2014 1.700 1.720 1.670 1.700 32,985 -0.01(-0.58%)
May 01, 2014 1.680 1.750 1.660 1.710 50,824 +0.01(+0.59%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.