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: 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 27, 2004 7.600 7.600 7.300 7.300 3,724 -0.25(-3.31%)
Feb 26, 2004 7.550 7.550 7.550 7.550 5,530 +0.02(+0.27%)
Feb 25, 2004 7.510 7.550 7.500 7.530 6,344 +0.03(+0.40%)
Feb 24, 2004 7.460 7.600 7.460 7.500 15,490 -0.05(-0.66%)
Feb 23, 2004 7.300 7.920 7.250 7.550 46,113 +0.40(+5.59%)
Feb 20, 2004 6.950 7.250 6.950 7.150 3,100 +0.20(+2.88%)
Feb 19, 2004 6.400 7.520 6.400 6.950 15,244 +0.45(+6.92%)
Feb 18, 2004 6.500 6.700 6.250 6.500 11,510 +0.25(+4.00%)
Feb 17, 2004 5.850 6.250 5.850 6.250 10,966 +0.25(+4.17%)
Feb 13, 2004 5.700 6.000 5.700 6.000 1,302 +0.20(+3.45%)
Feb 12, 2004 5.660 5.800 5.630 5.800 33,127 +0.11(+1.93%)
Feb 11, 2004 5.850 6.000 5.670 5.690 3,732 -0.01(-0.25%)
Feb 10, 2004 5.550 5.850 5.500 5.704 47,446 +0.05(+0.96%)
Feb 09, 2004 5.610 5.650 5.450 5.650 16,300 +0.10(+1.80%)
Feb 06, 2004 5.630 5.630 5.500 5.550 4,948 -0.02(-0.36%)
Feb 05, 2004 5.510 5.570 5.350 5.570 20,800 +0.06(+1.09%)
Feb 04, 2004 5.000 5.510 5.000 5.510 14,900 +0.11(+2.04%)
Feb 03, 2004 5.410 5.450 5.380 5.400 11,592 -0.01(-0.18%)
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.