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 )

2.260 +0.010 (+0.44%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Feb 27, 2004 7.600 7.600 7.300 7.300 3,724 -0.25(-3.31%)
Feb 26, 2004 7.550 7.550 7.550 7.550 5,530 +0.02(+0.27%)
Feb 25, 2004 7.510 7.550 7.500 7.530 6,344 +0.03(+0.40%)
Feb 24, 2004 7.460 7.600 7.460 7.500 15,490 -0.05(-0.66%)
Feb 23, 2004 7.300 7.920 7.250 7.550 46,113 +0.40(+5.59%)
Feb 20, 2004 6.950 7.250 6.950 7.150 3,100 +0.20(+2.88%)
Feb 19, 2004 6.400 7.520 6.400 6.950 15,244 +0.45(+6.92%)
Feb 18, 2004 6.500 6.700 6.250 6.500 11,510 +0.25(+4.00%)
Feb 17, 2004 5.850 6.250 5.850 6.250 10,966 +0.25(+4.17%)
Feb 13, 2004 5.700 6.000 5.700 6.000 1,302 +0.20(+3.45%)
Feb 12, 2004 5.660 5.800 5.630 5.800 33,127 +0.11(+1.93%)
Feb 11, 2004 5.850 6.000 5.670 5.690 3,732 -0.01(-0.25%)
Feb 10, 2004 5.550 5.850 5.500 5.704 47,446 +0.05(+0.96%)
Feb 09, 2004 5.610 5.650 5.450 5.650 16,300 +0.10(+1.80%)
Feb 06, 2004 5.630 5.630 5.500 5.550 4,948 -0.02(-0.36%)
Feb 05, 2004 5.510 5.570 5.350 5.570 20,800 +0.06(+1.09%)
Feb 04, 2004 5.000 5.510 5.000 5.510 14,900 +0.11(+2.04%)
Feb 03, 2004 5.410 5.450 5.380 5.400 11,592 -0.01(-0.18%)
Feb 02, 2004 5.000 5.410 5.000 5.410 30,120 +0.16(+3.05%)
Jan 30, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 29, 2004 5.500 5.500 5.000 5.250 9,831 -0.30(-5.41%)
Jan 28, 2004 5.550 5.550 5.550 5.550 10,000 +0.03(+0.54%)
Jan 27, 2004 5.500 5.520 5.500 5.520 2,700 +0.02(+0.36%)
Jan 26, 2004 4.950 5.750 4.950 5.500 6,028 -0.25(-4.35%)
Jan 23, 2004 5.500 5.750 5.450 5.750 4,320 +0.25(+4.55%)
Jan 22, 2004 5.250 5.500 5.050 5.500 2,512 +0.52(+10.44%)
Jan 21, 2004 5.000 5.000 4.900 4.980 2,580 -0.22(-4.23%)
Jan 20, 2004 5.250 5.250 5.100 5.200 10,526 +0.20(+4.00%)
Jan 16, 2004 4.950 5.150 4.950 5.000 24,097 +0.05(+1.01%)
Jan 15, 2004 4.900 5.000 4.800 4.950 4,955 +0.00(+0.00%)
Jan 14, 2004 4.950 5.000 4.950 4.950 4,400 +0.00(+0.00%)
Jan 13, 2004 4.950 5.000 4.950 4.950 2,920 +0.00(+0.00%)
Jan 12, 2004 5.150 5.150 4.950 4.950 1,146 -0.05(-1.00%)
Jan 09, 2004 4.950 5.000 4.900 5.000 8,200 +0.05(+1.01%)
Jan 08, 2004 4.800 5.150 4.800 4.950 8,054 -0.05(-1.00%)
Jan 07, 2004 4.900 5.000 4.900 5.000 5,000 -0.10(-1.96%)
Dec 31, 2003 5.000 5.050 4.900 5.100 40,034 +0.05(+0.99%)
Dec 30, 2003 4.920 5.080 4.900 5.050 10,868 +0.13(+2.64%)
Dec 29, 2003 4.630 5.080 4.630 4.920 37,628 -0.08(-1.60%)
Dec 26, 2003 4.750 5.000 4.750 5.000 60,600 +0.25(+5.26%)
Dec 24, 2003 5.050 5.050 4.750 4.750 129,617 -0.35(-6.86%)
Dec 23, 2003 4.300 5.100 4.100 5.100 38,262 +0.70(+15.91%)
Dec 22, 2003 5.300 5.900 4.200 4.400 135,283 -0.90(-16.98%)
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.