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 +0.110 (+3.67%)
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 (%)
Apr 30, 2012 8.910 8.910 8.350 8.430 22,712 -0.44(-4.96%)
Apr 27, 2012 8.770 8.890 8.770 8.870 12,937 +0.10(+1.14%)
Apr 26, 2012 8.980 9.020 8.740 8.770 19,699 -0.21(-2.34%)
Apr 25, 2012 8.580 9.140 8.460 8.980 33,386 +0.52(+6.15%)
Apr 24, 2012 8.190 8.570 8.130 8.460 45,078 +0.25(+3.05%)
Apr 23, 2012 8.050 8.430 8.050 8.210 31,492 -0.03(-0.36%)
Apr 20, 2012 8.290 8.400 8.130 8.240 20,592 +0.14(+1.73%)
Apr 19, 2012 8.460 8.549 8.050 8.100 11,024 -0.35(-4.14%)
Apr 18, 2012 8.500 8.580 8.450 8.450 24,832 -0.15(-1.74%)
Apr 17, 2012 8.650 8.750 8.530 8.600 33,517 +0.06(+0.70%)
Apr 16, 2012 8.360 8.580 8.360 8.540 11,039 +0.27(+3.26%)
Apr 13, 2012 8.340 8.420 8.220 8.270 24,638 -0.14(-1.66%)
Apr 12, 2012 8.190 8.640 8.000 8.410 127,917 +0.21(+2.56%)
Apr 11, 2012 8.350 8.380 8.040 8.200 42,093 -0.06(-0.73%)
Apr 10, 2012 8.630 8.840 8.150 8.260 34,971 -0.39(-4.51%)
Apr 09, 2012 8.640 8.850 8.610 8.650 23,920 -0.22(-2.48%)
Apr 05, 2012 8.880 8.986 8.600 8.870 31,054 -0.24(-2.63%)
Apr 04, 2012 9.540 9.540 8.874 9.110 34,252 -0.47(-4.91%)
Apr 03, 2012 9.680 9.729 9.490 9.580 28,815 -0.17(-1.74%)
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.