Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 4.830 4.840 4.340 4.840 70,040 +0.23(+4.99%)
Feb 26, 2016 4.390 4.970 4.190 4.610 118,965 +0.22(+5.01%)
Feb 25, 2016 4.610 4.680 4.350 4.390 37,993 -0.25(-5.39%)
Feb 24, 2016 5.020 5.250 4.510 4.640 61,063 -0.40(-7.94%)
Feb 23, 2016 5.660 5.660 4.910 5.040 114,279 -0.61(-10.80%)
Feb 22, 2016 5.700 5.820 5.650 5.650 58,262 -0.07(-1.22%)
Feb 19, 2016 5.800 5.800 5.710 5.720 38,582 -0.07(-1.21%)
Feb 18, 2016 5.810 5.810 5.680 5.790 35,487 -0.03(-0.52%)
Feb 17, 2016 5.840 5.840 5.720 5.820 68,541 +0.02(+0.34%)
Feb 16, 2016 5.420 5.850 5.380 5.800 123,384 +0.42(+7.81%)
Feb 12, 2016 5.340 5.380 5.380 5.380 19,600 +0.11(+2.09%)
Feb 11, 2016 5.200 5.340 5.200 5.270 24,715 +0.02(+0.38%)
Feb 10, 2016 5.230 5.300 5.200 5.250 32,042 -0.01(-0.19%)
Feb 09, 2016 5.450 5.470 5.150 5.260 62,499 -0.22(-4.01%)
Feb 08, 2016 5.450 5.501 5.340 5.480 44,040 -0.02(-0.36%)
Feb 05, 2016 5.330 5.730 5.300 5.500 73,191 +0.13(+2.42%)
Feb 04, 2016 5.370 5.700 5.270 5.370 94,946 +0.07(+1.32%)
Feb 03, 2016 5.300 5.400 5.130 5.300 33,781 +0.04(+0.76%)
Feb 02, 2016 5.480 5.600 5.250 5.260 38,198 -0.27(-4.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.