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 )

3.130 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 5.240 5.570 5.240 5.550 41,221 +0.30(+5.71%)
Jan 28, 2016 5.120 5.300 5.120 5.250 33,440 +0.09(+1.74%)
Jan 27, 2016 5.210 5.250 5.090 5.160 15,872 -0.07(-1.34%)
Jan 26, 2016 5.300 5.325 5.150 5.230 44,165 -0.07(-1.32%)
Jan 25, 2016 5.500 5.630 5.300 5.300 24,222 -0.24(-4.33%)
Jan 22, 2016 5.580 5.730 5.490 5.540 115,410 +0.02(+0.36%)
Jan 21, 2016 5.300 5.530 5.300 5.520 43,853 +0.20(+3.76%)
Jan 20, 2016 5.300 5.340 5.090 5.320 84,540 -0.02(-0.37%)
Jan 19, 2016 5.360 5.390 5.250 5.340 62,476 -0.09(-1.66%)
Jan 15, 2016 5.710 5.430 5.430 5.430 67,200 -0.12(-2.16%)
Jan 14, 2016 5.750 5.820 5.350 5.550 122,272 +0.14(+2.59%)
Jan 13, 2016 5.380 5.750 5.350 5.410 55,065 +0.02(+0.37%)
Jan 12, 2016 5.350 5.450 5.300 5.390 35,875 +0.06(+1.13%)
Jan 11, 2016 5.370 5.820 5.260 5.330 125,649 +0.02(+0.38%)
Jan 08, 2016 5.460 5.580 4.860 5.310 119,054 +0.03(+0.57%)
Jan 07, 2016 5.580 5.585 5.220 5.280 115,519 -0.38(-6.71%)
Jan 06, 2016 5.650 5.990 5.500 5.660 170,145 -0.03(-0.53%)
Jan 05, 2016 5.740 5.740 5.230 5.690 208,493 -0.07(-1.22%)
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.