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 (%)
Nov 30, 2020 9.930 10.10 9.920 10.04 273,331 +0.07(+0.70%)
Nov 27, 2020 10.08 10.38 9.920 9.970 37,700 -0.13(-1.29%)
Nov 25, 2020 10.01 10.10 10.00 10.10 118,300 +0.10(+1.00%)
Nov 24, 2020 9.730 10.00 9.730 10.00 213,414 +0.22(+2.25%)
Nov 23, 2020 9.750 9.825 9.570 9.780 95,089 +0.00(+0.00%)
Nov 20, 2020 9.750 9.840 9.570 9.780 76,700 -0.03(-0.31%)
Nov 19, 2020 9.850 9.950 9.750 9.810 109,594 +0.01(+0.10%)
Nov 18, 2020 9.810 9.840 9.690 9.800 50,841 -0.06(-0.61%)
Nov 17, 2020 9.870 9.950 9.820 9.860 56,063 -0.07(-0.70%)
Nov 16, 2020 9.980 10.01 9.900 9.930 72,973 -0.02(-0.20%)
Nov 13, 2020 9.870 9.970 9.791 9.950 55,400 +0.05(+0.51%)
Nov 12, 2020 10.02 10.06 9.680 9.900 83,218 -0.15(-1.49%)
Nov 11, 2020 10.03 10.18 9.930 10.05 77,697 +0.00(+0.00%)
Nov 10, 2020 9.980 10.59 9.900 10.05 134,394 +0.14(+1.41%)
Nov 09, 2020 9.720 10.00 9.600 9.910 115,494 +0.45(+4.76%)
Nov 06, 2020 9.500 9.630 9.260 9.460 130,400 -0.09(-0.94%)
Nov 05, 2020 9.520 9.620 9.460 9.550 63,917 +0.02(+0.21%)
Nov 04, 2020 9.520 9.665 9.470 9.530 71,498 -0.03(-0.31%)
Nov 03, 2020 9.520 9.660 9.450 9.560 96,960 +0.03(+0.31%)
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.