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 )

3.130 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 6.800 6.970 6.800 6.960 31,029 +0.11(+1.61%)
Jul 28, 2016 6.800 6.855 6.780 6.850 22,969 +0.10(+1.48%)
Jul 27, 2016 6.798 6.850 6.730 6.750 14,011 +0.02(+0.30%)
Jul 26, 2016 6.650 6.850 6.650 6.730 24,489 -0.12(-1.75%)
Jul 25, 2016 7.000 7.200 6.801 6.850 83,477 -0.14(-2.00%)
Jul 22, 2016 6.810 7.130 6.810 6.990 151,025 +0.14(+2.04%)
Jul 21, 2016 6.830 6.860 6.770 6.850 26,704 -0.01(-0.15%)
Jul 20, 2016 6.760 6.870 6.700 6.860 60,647 +0.05(+0.73%)
Jul 19, 2016 7.380 7.380 6.720 6.810 129,244 +0.06(+0.89%)
Jul 18, 2016 6.660 6.770 6.540 6.750 68,999 +0.03(+0.45%)
Jul 15, 2016 6.789 6.920 6.670 6.720 107,623 +0.04(+0.60%)
Jul 14, 2016 6.600 6.720 6.510 6.680 111,713 +0.03(+0.45%)
Jul 13, 2016 6.620 6.700 6.409 6.650 123,111 -0.02(-0.30%)
Jul 12, 2016 6.450 7.170 6.320 6.670 322,155 +0.26(+4.06%)
Jul 11, 2016 6.300 6.520 6.270 6.410 26,167 +0.07(+1.10%)
Jul 08, 2016 6.450 6.380 6.380 6.340 47,995 -0.04(-0.63%)
Jul 07, 2016 5.980 6.450 5.970 6.380 70,615 +0.49(+8.32%)
Jul 05, 2016 5.790 5.920 5.640 5.890 36,991 +0.08(+1.38%)
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.