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 )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 7.850 8.200 7.510 7.980 55,409 +0.29(+3.77%)
Mar 30, 2009 7.320 7.960 7.320 7.690 57,937 -0.88(-10.27%)
Mar 26, 2009 7.750 8.570 7.590 8.570 39,850 +0.94(+12.32%)
Mar 25, 2009 7.180 7.830 7.110 7.630 17,283 +0.53(+7.46%)
Mar 24, 2009 7.120 7.220 6.820 7.100 67,466 -0.21(-2.87%)
Mar 23, 2009 7.030 7.310 6.480 7.310 39,690 +0.83(+12.81%)
Mar 20, 2009 6.760 6.770 6.440 6.480 36,211 -0.20(-2.99%)
Mar 19, 2009 7.030 7.030 6.471 6.680 22,617 -0.20(-2.91%)
Mar 18, 2009 6.710 7.190 6.540 6.880 29,545 +0.11(+1.62%)
Mar 17, 2009 6.550 6.770 6.550 6.770 19,780 +0.19(+2.89%)
Mar 16, 2009 6.760 7.130 6.450 6.580 21,959 -0.07(-1.05%)
Mar 13, 2009 6.820 7.287 6.640 6.650 129,132 -0.19(-2.78%)
Mar 12, 2009 6.350 6.850 6.340 6.840 26,401 +0.48(+7.55%)
Mar 11, 2009 6.720 6.720 6.350 6.360 11,147 -0.22(-3.34%)
Mar 10, 2009 6.330 6.780 6.330 6.580 31,235 +0.44(+7.17%)
Mar 09, 2009 6.720 7.028 6.140 6.140 33,863 -0.60(-8.90%)
Mar 06, 2009 6.560 6.820 6.100 6.740 60,257 +0.27(+4.17%)
Mar 05, 2009 6.990 7.310 6.470 6.470 23,462 -0.73(-10.14%)
Mar 04, 2009 7.400 7.470 7.050 7.200 47,684 -0.10(-1.37%)
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.