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 28, 2020 8.680 9.035 8.420 8.760 130,800 +0.00(+0.00%)
Feb 27, 2020 8.760 8.916 8.760 8.760 104,953 +0.00(+0.00%)
Feb 26, 2020 8.750 8.900 8.670 8.760 71,787 +0.00(+0.00%)
Feb 25, 2020 8.720 8.840 8.650 8.760 179,226 -0.01(-0.11%)
Feb 24, 2020 8.670 8.800 8.670 8.770 102,841 -0.01(-0.11%)
Feb 21, 2020 8.810 8.827 8.700 8.780 138,100 -0.01(-0.11%)
Feb 20, 2020 8.770 8.845 8.735 8.790 123,817 +0.00(+0.00%)
Feb 19, 2020 8.790 8.920 8.780 8.790 79,290 -0.02(-0.23%)
Feb 18, 2020 8.830 8.860 8.780 8.810 86,107 -0.02(-0.23%)
Feb 14, 2020 8.900 8.900 8.800 8.830 104,100 +0.03(+0.34%)
Feb 13, 2020 8.850 8.950 8.775 8.800 93,143 -0.07(-0.79%)
Feb 12, 2020 8.870 9.027 8.780 8.870 185,624 +0.01(+0.11%)
Feb 11, 2020 9.000 9.130 8.855 8.860 371,063 -0.16(-1.77%)
Feb 10, 2020 9.100 9.230 9.000 9.020 155,422 -0.03(-0.33%)
Feb 07, 2020 9.300 9.300 8.990 9.050 139,200 -0.10(-1.09%)
Feb 06, 2020 9.260 9.270 9.140 9.150 91,972 -0.12(-1.29%)
Feb 05, 2020 9.190 9.290 9.170 9.270 132,932 +0.07(+0.76%)
Feb 04, 2020 9.060 9.280 8.930 9.200 346,505 +0.10(+1.10%)
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.