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 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 24, 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 (%)
Jun 30, 2014 8.470 8.480 8.294 8.330 6,503 -0.16(-1.88%)
Jun 27, 2014 8.330 8.490 8.330 8.490 28,337 +0.19(+2.28%)
Jun 26, 2014 8.440 8.450 8.230 8.301 11,376 -0.18(-2.11%)
Jun 25, 2014 8.430 8.487 8.410 8.480 4,149 +0.08(+0.95%)
Jun 24, 2014 8.460 8.699 8.330 8.400 37,099 +0.00(+0.00%)
Jun 23, 2014 8.510 8.680 8.400 8.400 13,309 -0.10(-1.18%)
Jun 20, 2014 8.430 8.550 8.210 8.500 76,554 +0.14(+1.67%)
Jun 19, 2014 8.520 8.520 8.360 8.360 9,300 -0.20(-2.34%)
Jun 18, 2014 8.420 8.640 8.420 8.560 18,418 +0.18(+2.15%)
Jun 17, 2014 8.200 8.480 8.180 8.380 15,367 +0.10(+1.21%)
Jun 16, 2014 8.300 8.310 8.200 8.280 6,165 -0.04(-0.48%)
Jun 13, 2014 8.340 8.470 8.270 8.320 6,218 +0.01(+0.12%)
Jun 12, 2014 8.090 8.400 8.050 8.310 33,155 +0.13(+1.59%)
Jun 11, 2014 8.310 8.360 8.110 8.180 7,560 -0.10(-1.21%)
Jun 10, 2014 8.160 8.410 7.925 8.280 86,461 +0.13(+1.60%)
Jun 06, 2014 8.000 8.390 7.814 8.150 24,407 +0.14(+1.75%)
Jun 05, 2014 7.940 8.131 7.940 8.010 13,500 +0.06(+0.75%)
Jun 04, 2014 7.890 8.040 7.820 7.950 42,503 -0.01(-0.13%)
Jun 03, 2014 7.930 8.010 7.768 7.960 46,030 -0.02(-0.25%)
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.