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 (%)
Jan 31, 2022 2.520 2.840 2.810 396,377 +0.13(+4.85%)
Jan 28, 2022 2.750 2.800 2.560 2.680 524,539 +0.18(+7.20%)
Jan 27, 2022 2.890 2.890 2.470 2.500 340,546 -0.30(-10.71%)
Jan 26, 2022 3.000 3.120 2.780 2.800 397,061 -0.19(-6.35%)
Jan 25, 2022 3.000 3.070 2.900 2.990 370,861 -0.03(-0.99%)
Jan 24, 2022 2.960 3.050 2.740 3.020 246,064 -0.01(-0.33%)
Jan 21, 2022 2.960 3.110 2.900 3.030 188,059 +0.03(+1.00%)
Jan 20, 2022 3.100 3.150 3.000 3.000 218,370 -0.15(-4.76%)
Jan 19, 2022 3.210 3.235 2.980 3.150 188,897 +0.02(+0.64%)
Jan 18, 2022 3.350 3.350 3.120 3.130 206,256 -0.18(-5.44%)
Jan 14, 2022 3.310 0 -0.09(-2.65%)
Jan 13, 2022 3.530 3.570 3.390 3.400 181,583 -0.14(-3.95%)
Jan 12, 2022 3.800 3.900 3.540 3.540 202,123 -0.27(-7.09%)
Jan 11, 2022 3.590 3.830 3.510 3.810 190,508 +0.18(+4.96%)
Jan 10, 2022 4.080 4.170 3.580 3.630 279,624 -0.45(-11.03%)
Jan 07, 2022 4.040 4.121 4.040 4.080 152,507 +0.04(+0.99%)
Jan 06, 2022 3.980 4.060 3.840 4.040 163,893 +0.11(+2.80%)
Jan 05, 2022 3.950 4.020 3.910 3.930 267,724 -0.02(-0.51%)
Jan 04, 2022 4.170 4.270 3.930 3.950 545,994 -0.27(-6.40%)
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.