Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Codexis Inc (NQ: CDXS )

3.500 +0.100 (+2.94%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.630 3.651 3.380 3.400 368,660 -0.21(-5.82%)
May 17, 2024 3.770 3.770 3.580 3.610 452,497 -0.16(-4.24%)
May 16, 2024 3.700 3.795 3.670 3.770 362,906 +0.07(+1.89%)
May 15, 2024 3.840 3.885 3.635 3.700 401,545 +0.05(+1.37%)
May 14, 2024 3.610 3.730 3.571 3.650 599,282 +0.04(+1.11%)
May 13, 2024 3.660 3.730 3.550 3.610 480,244 -0.01(-0.28%)
May 10, 2024 3.500 3.625 3.360 3.620 404,845 +0.15(+4.32%)
May 09, 2024 3.470 3.505 3.420 3.470 341,370 +0.01(+0.29%)
May 08, 2024 3.440 3.510 3.395 3.460 360,803 -0.07(-1.98%)
May 07, 2024 3.580 3.625 3.370 3.530 439,858 -0.03(-0.84%)
May 06, 2024 4.000 4.030 3.550 3.560 1,204,926 -0.36(-9.18%)
May 03, 2024 3.620 4.010 3.530 3.920 1,702,797 +0.58(+17.37%)
May 02, 2024 3.220 3.350 3.070 3.340 762,027 +0.25(+8.09%)
May 01, 2024 3.000 3.230 2.940 3.090 492,798 +0.18(+6.19%)
Apr 30, 2024 3.010 3.075 2.870 2.910 272,035 -0.14(-4.59%)
Apr 29, 2024 2.720 3.120 2.720 3.050 533,826 +0.39(+14.66%)
Apr 26, 2024 2.670 2.735 2.620 2.660 513,816 +0.01(+0.38%)
Apr 25, 2024 2.720 2.740 2.640 2.650 281,863 -0.15(-5.36%)
Apr 24, 2024 2.910 2.910 2.750 2.800 213,703 -0.10(-3.45%)
Apr 23, 2024 2.880 3.030 2.880 2.900 192,442 +0.04(+1.40%)
Apr 22, 2024 2.880 2.900 2.780 2.860 204,345 +0.03(+1.06%)
Apr 19, 2024 2.770 2.870 2.710 2.830 466,298 +0.03(+1.07%)
Apr 18, 2024 2.790 2.895 2.710 2.800 616,047 +0.04(+1.45%)
Apr 17, 2024 2.780 2.845 2.730 2.760 417,195 +0.03(+1.10%)
Apr 16, 2024 2.730 2.765 2.570 2.730 317,068 +0.04(+1.49%)
Apr 15, 2024 2.830 2.860 2.620 2.690 491,217 -0.18(-6.27%)
Apr 12, 2024 3.100 3.130 2.830 2.870 375,485 -0.24(-7.72%)
Apr 11, 2024 3.120 3.190 3.060 3.110 388,880 -0.02(-0.64%)
Apr 10, 2024 3.110 3.200 3.060 3.130 324,054 -0.10(-3.10%)
Apr 09, 2024 3.200 3.307 3.170 3.230 291,487 +0.02(+0.62%)
Apr 08, 2024 3.230 3.260 3.150 3.210 168,653 +0.02(+0.63%)
Apr 05, 2024 3.200 3.240 3.110 3.190 339,429 -0.02(-0.62%)
Apr 04, 2024 3.400 3.430 3.165 3.210 396,673 -0.13(-3.89%)
Apr 03, 2024 3.330 3.365 3.209 3.340 336,303 +0.01(+0.30%)
Apr 02, 2024 3.400 3.485 3.310 3.330 380,179 -0.15(-4.45%)
Apr 01, 2024 3.490 3.535 3.440 3.485 336,901 -0.01(-0.14%)
Mar 28, 2024 3.540 3.719 3.450 3.490 447,898 -0.02(-0.57%)
Mar 27, 2024 3.460 3.585 3.450 3.510 497,241 +0.06(+1.74%)
Mar 26, 2024 3.510 3.590 3.450 3.450 337,252 +0.00(+0.00%)
Mar 25, 2024 3.570 3.570 3.405 3.450 350,116 +0.00(+0.00%)
Mar 22, 2024 3.450 3.560 3.400 3.450 331,753 -0.04(-1.15%)
Mar 21, 2024 3.540 3.670 3.480 3.490 424,181 +0.00(+0.00%)
Mar 20, 2024 3.270 3.605 3.170 3.490 628,070 +0.22(+6.73%)
Mar 19, 2024 3.220 3.365 3.120 3.270 621,942 +0.02(+0.62%)
Mar 18, 2024 3.330 3.360 3.035 3.250 935,723 -0.08(-2.40%)
Mar 15, 2024 3.180 3.340 3.170 3.330 511,258 +0.13(+4.06%)
Mar 14, 2024 3.380 3.650 3.170 3.200 553,369 -0.18(-5.33%)
Mar 13, 2024 3.440 3.640 3.340 3.380 563,358 -0.09(-2.59%)
Mar 12, 2024 3.620 3.650 3.425 3.470 423,898 -0.14(-3.88%)
Mar 11, 2024 3.460 3.849 3.460 3.610 582,945 +0.14(+4.03%)
Mar 08, 2024 3.750 3.837 3.380 3.470 959,759 -0.19(-5.19%)
Mar 07, 2024 3.710 3.830 3.605 3.660 484,230 +0.02(+0.55%)
Mar 06, 2024 3.800 3.910 3.540 3.640 765,903 -0.12(-3.19%)
Mar 05, 2024 4.200 4.250 3.720 3.760 824,915 -0.45(-10.58%)
Mar 04, 2024 4.690 4.710 4.200 4.205 705,725 -0.41(-8.79%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.