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 )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2015 8.640 8.640 8.070 8.200 440,763 -0.19(-2.26%)
Jul 30, 2015 8.640 8.730 8.330 8.390 375,923 -0.25(-2.89%)
Jul 29, 2015 8.900 8.900 8.400 8.640 322,815 -0.32(-3.57%)
Jul 28, 2015 8.440 9.020 8.200 8.960 179,783 +0.55(+6.54%)
Jul 27, 2015 8.230 8.430 8.060 8.410 122,892 +0.20(+2.44%)
Jul 24, 2015 8.350 8.375 8.060 8.210 92,528 -0.03(-0.36%)
Jul 23, 2015 8.230 8.460 8.140 8.240 415,541 -0.16(-1.90%)
Jul 22, 2015 8.667 8.750 8.210 8.400 340,421 -0.23(-2.67%)
Jul 21, 2015 9.040 9.040 8.590 8.630 470,171 -0.38(-4.22%)
Jul 20, 2015 9.110 9.240 8.860 9.010 232,706 -0.19(-2.07%)
Jul 17, 2015 9.320 9.470 9.170 9.200 37,759 -0.24(-2.54%)
Jul 16, 2015 9.270 9.440 9.000 9.440 112,472 +0.27(+2.94%)
Jul 15, 2015 9.640 9.640 8.980 9.170 210,003 -0.45(-4.68%)
Jul 14, 2015 9.440 9.750 9.330 9.620 101,392 +0.19(+2.01%)
Jul 13, 2015 9.290 9.440 8.990 9.430 204,803 +0.10(+1.07%)
Jul 10, 2015 9.430 9.600 9.300 9.330 185,825 +0.03(+0.32%)
Jul 09, 2015 9.390 9.750 9.180 9.300 125,415 +0.01(+0.11%)
Jul 08, 2015 8.710 9.710 8.710 9.290 79,401 -0.09(-0.96%)
Jul 07, 2015 8.850 9.410 8.610 9.380 79,007 +0.51(+5.75%)
Jul 06, 2015 8.730 8.870 8.600 8.870 54,765 +0.04(+0.45%)
Jul 02, 2015 8.900 8.830 8.830 8.830 32,000 -0.10(-1.12%)
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.