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 )

2.255 +0.005 (+0.22%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 19, 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 28, 2004 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
May 27, 2004 8.500 8.510 8.500 8.510 1,940 -0.19(-2.18%)
May 26, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 25, 2004 8.600 8.750 8.500 8.700 2,666 -0.05(-0.57%)
May 24, 2004 8.500 8.750 8.500 8.750 1,888 +0.25(+2.94%)
May 21, 2004 9.000 9.000 8.500 8.500 1,100 -0.10(-1.16%)
May 20, 2004 8.500 8.600 8.500 8.600 863 +0.11(+1.30%)
May 19, 2004 8.500 8.500 8.490 8.490 8,500 +0.14(+1.68%)
May 18, 2004 8.500 8.500 8.350 8.350 312 -0.15(-1.76%)
May 17, 2004 8.500 8.550 8.490 8.500 16,004 -0.05(-0.58%)
May 14, 2004 8.500 8.550 8.500 8.550 352 +0.05(+0.59%)
May 13, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 12, 2004 8.400 8.500 8.400 8.500 18,100 +0.10(+1.19%)
May 11, 2004 8.250 8.400 8.180 8.400 4,635 +0.25(+3.07%)
May 10, 2004 8.150 8.150 8.150 8.150 2,220 -0.18(-2.16%)
May 07, 2004 8.100 8.330 8.100 8.330 17,960 +0.33(+4.13%)
May 06, 2004 8.200 8.200 7.900 8.000 4,500 -0.20(-2.44%)
May 05, 2004 8.150 8.300 8.000 8.200 6,300 +0.20(+2.50%)
May 04, 2004 7.500 8.000 7.500 8.000 9,800 +0.70(+9.59%)
May 03, 2004 7.250 7.350 7.200 7.300 8,450 +0.15(+2.10%)
Apr 30, 2004 7.150 7.250 7.150 7.150 3,400 +0.00(+0.00%)
Apr 29, 2004 7.200 7.350 7.150 7.150 11,926 +0.00(+0.00%)
Apr 28, 2004 7.100 7.150 7.100 7.150 6,214 +0.05(+0.70%)
Apr 27, 2004 7.200 7.200 7.100 7.100 2,532 -0.10(-1.39%)
Apr 26, 2004 7.200 7.200 7.200 7.200 500 +0.00(+0.00%)
Apr 23, 2004 7.200 7.200 7.100 7.200 5,512 +0.10(+1.41%)
Apr 22, 2004 7.150 7.150 7.100 7.100 4,270 -0.05(-0.70%)
Apr 21, 2004 7.100 7.150 7.100 7.150 2,400 +0.00(+0.00%)
Apr 20, 2004 7.350 7.350 7.150 7.150 1,424 +0.03(+0.42%)
Apr 19, 2004 7.120 7.120 7.120 7.120 769 +0.00(+0.00%)
Apr 16, 2004 7.120 7.120 7.120 7.120 112 -0.13(-1.79%)
Apr 15, 2004 7.250 7.250 7.250 7.250 250 +0.00(+0.00%)
Apr 14, 2004 7.250 7.250 7.250 7.250 120 -0.02(-0.28%)
Apr 13, 2004 7.250 7.270 7.150 7.270 3,700 +0.02(+0.28%)
Apr 12, 2004 7.100 7.250 7.100 7.250 1,066 +0.15(+2.11%)
Apr 08, 2004 7.260 7.260 7.100 7.100 2,000 -0.20(-2.74%)
Apr 07, 2004 7.200 7.300 7.200 7.300 14,640 +0.06(+0.83%)
Apr 06, 2004 7.240 7.240 7.240 7.240 500 +0.14(+1.97%)
Apr 05, 2004 7.100 7.100 7.000 7.100 2,482 -0.10(-1.39%)
Apr 02, 2004 7.100 7.250 7.100 7.200 7,200 +0.10(+1.41%)
Apr 01, 2004 7.100 7.100 7.100 7.100 1,735 -0.05(-0.70%)
Mar 31, 2004 7.250 7.250 7.100 7.150 4,887 +0.05(+0.70%)
Mar 30, 2004 7.100 7.100 7.100 7.100 200 +0.00(+0.00%)
Mar 29, 2004 7.300 7.300 7.100 7.100 14,010 -0.15(-2.07%)
Mar 26, 2004 7.100 7.300 7.100 7.250 10,820 -0.05(-0.68%)
Mar 25, 2004 7.100 7.300 7.100 7.300 1,400 +0.05(+0.69%)
Mar 24, 2004 7.100 7.300 7.100 7.250 3,900 +0.00(+0.00%)
Mar 23, 2004 7.000 7.250 7.000 7.250 1,600 +0.00(+0.00%)
Mar 22, 2004 7.000 7.250 7.000 7.250 6,060 +0.25(+3.57%)
Mar 19, 2004 7.200 7.250 7.000 7.000 7,500 -0.25(-3.45%)
Mar 18, 2004 7.200 7.250 7.200 7.250 3,500 +0.00(+0.00%)
Mar 17, 2004 7.250 7.450 7.200 7.250 2,577 +0.00(+0.00%)
Mar 16, 2004 7.300 7.350 7.250 7.250 1,884 -0.20(-2.68%)
Mar 15, 2004 7.450 7.500 7.200 7.450 7,000 -0.05(-0.67%)
Mar 12, 2004 7.450 7.500 7.450 7.500 5,020 -0.10(-1.32%)
Mar 11, 2004 7.600 7.600 7.450 7.600 4,160 +0.05(+0.66%)
Mar 10, 2004 7.500 7.550 7.500 7.550 5,447 +0.05(+0.67%)
Mar 09, 2004 7.400 7.700 7.400 7.500 8,058 +0.20(+2.74%)
Mar 08, 2004 7.250 7.300 7.250 7.300 5,602 +0.05(+0.69%)
Mar 05, 2004 7.200 7.250 7.200 7.250 1,200 +0.00(+0.00%)
Mar 04, 2004 7.200 7.250 7.200 7.250 7,960 +0.00(+0.00%)
Mar 03, 2004 7.300 7.350 7.200 7.250 4,508 -0.05(-0.68%)
Mar 02, 2004 7.500 7.500 7.200 7.300 1,400 -0.05(-0.68%)
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.