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 )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2023 3.880 4.020 3.840 4.000 1,478,380 +0.16(+4.17%)
Jan 30, 2023 4.040 4.090 3.830 3.840 35,039 -0.25(-6.11%)
Jan 27, 2023 4.420 4.467 3.995 4.090 112,960 -0.34(-7.67%)
Jan 26, 2023 4.200 4.430 4.050 4.430 177,183 +0.23(+5.48%)
Jan 25, 2023 4.050 4.280 3.880 4.200 293,521 +0.01(+0.24%)
Jan 24, 2023 4.400 4.400 4.010 4.190 115,545 -0.15(-3.46%)
Jan 23, 2023 4.420 4.600 4.250 4.340 147,984 -0.03(-0.69%)
Jan 20, 2023 4.240 4.500 4.080 4.370 213,073 +0.25(+6.07%)
Jan 19, 2023 3.840 4.400 3.480 4.120 225,283 +0.21(+5.37%)
Jan 18, 2023 3.730 3.990 3.730 3.910 154,588 +0.20(+5.39%)
Jan 17, 2023 3.400 3.720 3.390 3.710 170,518 +0.31(+9.12%)
Jan 13, 2023 3.450 3.490 3.350 3.400 35,351 -0.01(-0.29%)
Jan 12, 2023 3.080 3.450 3.020 3.410 129,489 +0.34(+11.07%)
Jan 11, 2023 3.140 3.140 3.050 3.070 51,768 -0.03(-0.97%)
Jan 10, 2023 2.970 3.150 2.940 3.100 120,728 +0.08(+2.65%)
Jan 09, 2023 3.170 3.210 2.910 3.020 108,589 -0.06(-1.95%)
Jan 06, 2023 2.570 3.160 2.540 3.080 179,411 +0.53(+20.78%)
Jan 05, 2023 2.540 2.630 2.430 2.550 37,824 -0.06(-2.30%)
Jan 04, 2023 2.610 2.700 2.490 2.610 58,948 +0.04(+1.56%)
Jan 03, 2023 2.500 2.610 2.460 2.570 41,323 +0.07(+2.80%)
Dec 30, 2022 2.500 2.550 2.420 2.500 143,893 -0.01(-0.40%)
Dec 29, 2022 2.590 2.650 2.490 2.510 65,909 +0.01(+0.40%)
Dec 28, 2022 2.622 2.769 2.480 2.500 105,912 -0.10(-3.85%)
Dec 27, 2022 2.800 2.862 2.560 2.600 96,599 -0.19(-6.81%)
Dec 23, 2022 2.570 2.790 2.570 2.790 90,910 +0.19(+7.31%)
Dec 22, 2022 2.550 2.600 2.500 2.600 50,193 +0.08(+2.97%)
Dec 21, 2022 2.490 2.550 2.380 2.525 72,180 +0.04(+1.81%)
Dec 20, 2022 2.590 2.590 2.340 2.480 103,290 +0.01(+0.40%)
Dec 19, 2022 2.610 2.770 2.390 2.470 168,342 -0.18(-6.79%)
Dec 16, 2022 2.570 2.699 2.500 2.650 89,739 +0.12(+4.74%)
Dec 15, 2022 2.550 2.730 2.490 2.530 103,488 -0.07(-2.69%)
Dec 14, 2022 2.280 2.740 2.255 2.600 314,521 +0.36(+16.07%)
Dec 13, 2022 2.160 2.280 2.090 2.240 249,665 +0.15(+7.18%)
Dec 12, 2022 2.140 2.170 1.960 2.090 123,915 -0.03(-1.42%)
Dec 09, 2022 2.100 2.220 2.055 2.120 138,376 +0.06(+2.91%)
Dec 08, 2022 2.050 2.100 2.040 2.060 48,665 -0.01(-0.48%)
Dec 07, 2022 2.080 2.100 2.020 2.070 40,962 +0.00(+0.00%)
Dec 06, 2022 1.970 2.090 1.970 2.070 27,884 +0.01(+0.49%)
Dec 05, 2022 2.070 2.100 2.000 2.060 78,286 -0.05(-2.37%)
Dec 02, 2022 2.080 2.150 2.070 2.110 21,704 +0.00(+0.00%)
Dec 01, 2022 2.120 2.200 2.070 2.110 63,658 -0.01(-0.47%)
Nov 30, 2022 2.020 2.170 1.970 2.120 98,941 +0.14(+7.07%)
Nov 29, 2022 2.000 2.050 1.850 1.980 109,362 -0.05(-2.46%)
Nov 28, 2022 2.160 2.250 2.010 2.030 183,473 -0.15(-6.88%)
Nov 25, 2022 2.270 2.385 2.140 2.180 113,787 -0.13(-5.63%)
Nov 23, 2022 2.180 2.341 2.180 2.310 93,288 +0.08(+3.59%)
Nov 22, 2022 2.370 2.370 2.140 2.230 386,041 -0.16(-6.69%)
Nov 21, 2022 2.300 2.475 2.250 2.390 179,800 +0.00(+0.00%)
Nov 18, 2022 2.240 2.400 2.180 2.390 178,506 +0.15(+6.70%)
Nov 17, 2022 2.210 2.270 2.070 2.240 70,618 +0.00(+0.00%)
Nov 16, 2022 2.200 2.300 2.110 2.240 141,230 -0.04(-1.75%)
Nov 15, 2022 2.080 2.340 2.070 2.280 137,515 +0.23(+11.22%)
Nov 14, 2022 2.160 2.180 2.010 2.050 62,804 -0.06(-2.84%)
Nov 11, 2022 2.000 2.230 2.000 2.110 243,747 +0.04(+1.93%)
Nov 10, 2022 1.980 2.110 1.920 2.070 514,927 +0.17(+8.95%)
Nov 09, 2022 1.900 1.950 1.810 1.900 79,698 +0.00(+0.00%)
Nov 08, 2022 1.710 1.930 1.710 1.900 119,302 +0.19(+11.11%)
Nov 07, 2022 1.960 1.965 1.710 1.710 143,618 -0.29(-14.50%)
Nov 04, 2022 1.960 2.070 1.960 2.000 120,691 +0.01(+0.50%)
Nov 03, 2022 1.960 2.070 1.910 1.990 146,973 +0.03(+1.53%)
Nov 02, 2022 1.990 2.000 1.920 1.960 56,899 +0.00(+0.00%)
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.