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 )

3.110 +0.110 (+3.67%)
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 (%)
Feb 27, 2009 7.300 8.280 7.300 7.940 54,277 +0.51(+6.86%)
Feb 26, 2009 7.400 7.589 7.400 7.430 30,036 -0.07(-0.93%)
Feb 25, 2009 7.440 7.550 7.240 7.500 30,267 +0.00(+0.00%)
Feb 24, 2009 7.570 7.700 7.400 7.500 50,272 +0.05(+0.67%)
Feb 23, 2009 7.730 7.907 7.410 7.450 22,143 -0.29(-3.75%)
Feb 20, 2009 7.820 7.990 7.710 7.740 26,754 -0.21(-2.64%)
Feb 19, 2009 7.900 8.320 7.690 7.950 69,611 +0.20(+2.58%)
Feb 18, 2009 7.940 8.010 7.730 7.750 28,414 -0.20(-2.52%)
Feb 17, 2009 8.070 8.390 7.950 7.950 26,637 -0.55(-6.47%)
Feb 13, 2009 8.430 8.849 8.400 8.500 44,107 +0.20(+2.41%)
Feb 12, 2009 8.250 8.385 8.110 8.300 10,022 -0.10(-1.19%)
Feb 11, 2009 8.610 8.685 8.060 8.400 22,073 -0.12(-1.41%)
Feb 10, 2009 9.470 9.470 8.520 8.520 17,325 -0.40(-4.48%)
Feb 09, 2009 8.940 9.210 8.710 8.920 18,707 -0.06(-0.67%)
Feb 06, 2009 8.930 9.260 8.930 8.980 34,917 -0.14(-1.54%)
Feb 05, 2009 9.100 9.480 8.910 9.120 41,505 +0.00(+0.00%)
Feb 04, 2009 10.02 10.23 9.060 9.120 52,971 -0.93(-9.25%)
Feb 03, 2009 9.300 10.29 8.980 10.05 63,691 +0.75(+8.06%)
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.