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 )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 2, 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%)
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.