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 )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 2.920 2.960 2.730 2.800 333,159 -0.09(-3.11%)
Dec 28, 2023 3.120 3.140 2.890 2.890 180,041 -0.24(-7.67%)
Dec 27, 2023 3.160 3.233 3.090 3.130 196,256 -0.03(-0.95%)
Dec 26, 2023 3.150 3.210 3.080 3.160 135,514 +0.01(+0.32%)
Dec 22, 2023 3.150 3.240 3.130 3.150 104,998 +0.03(+0.96%)
Dec 21, 2023 3.020 3.120 3.020 3.120 187,510 +0.18(+6.12%)
Dec 20, 2023 3.300 3.360 2.875 2.940 255,689 -0.38(-11.45%)
Dec 19, 2023 3.280 3.450 3.280 3.320 268,703 +0.10(+3.11%)
Dec 18, 2023 3.150 3.280 3.005 3.220 268,721 +0.12(+3.87%)
Dec 15, 2023 3.370 3.370 3.100 3.100 217,040 -0.23(-6.91%)
Dec 14, 2023 3.290 3.340 3.200 3.330 200,387 +0.05(+1.52%)
Dec 13, 2023 3.130 3.280 3.010 3.280 92,421 +0.16(+5.13%)
Dec 12, 2023 3.170 3.240 3.060 3.120 81,317 +0.01(+0.32%)
Dec 11, 2023 3.240 3.275 3.110 3.110 101,360 -0.17(-5.18%)
Dec 08, 2023 3.210 3.290 3.170 3.280 147,788 +0.07(+2.18%)
Dec 07, 2023 3.160 3.350 3.090 3.210 260,805 +0.13(+4.22%)
Dec 06, 2023 3.200 3.200 3.080 3.080 127,934 -0.09(-2.84%)
Dec 05, 2023 2.980 3.200 2.965 3.170 178,813 +0.17(+5.67%)
Dec 04, 2023 3.000 3.100 2.966 3.000 94,219 -0.01(-0.33%)
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.