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 (%)
Aug 31, 2016 7.710 7.840 7.660 7.770 40,356 +0.00(+0.00%)
Aug 30, 2016 7.730 7.850 7.710 7.770 23,917 +0.11(+1.50%)
Aug 29, 2016 7.400 7.690 7.320 7.655 38,025 +0.33(+4.58%)
Aug 26, 2016 7.600 7.640 7.270 7.320 29,804 -0.33(-4.31%)
Aug 25, 2016 7.950 8.030 7.620 7.650 63,933 -0.30(-3.77%)
Aug 24, 2016 7.990 8.020 7.900 7.950 23,262 -0.02(-0.25%)
Aug 23, 2016 7.850 8.080 7.800 7.970 56,529 +0.17(+2.18%)
Aug 22, 2016 7.870 7.870 7.730 7.800 29,714 -0.04(-0.57%)
Aug 19, 2016 7.780 7.850 7.610 7.845 39,140 +0.14(+1.88%)
Aug 18, 2016 7.770 7.870 7.670 7.700 40,282 -0.14(-1.79%)
Aug 17, 2016 7.910 8.000 7.810 7.840 52,831 -0.06(-0.76%)
Aug 16, 2016 7.710 7.900 7.710 7.900 79,749 +0.24(+3.13%)
Aug 15, 2016 7.750 7.800 7.570 7.660 80,390 -0.14(-1.79%)
Aug 12, 2016 7.850 7.850 7.640 7.800 54,303 -0.07(-0.88%)
Aug 11, 2016 7.750 8.000 7.680 7.869 169,739 +0.17(+2.20%)
Aug 10, 2016 7.390 7.750 7.390 7.700 140,378 +0.30(+4.05%)
Aug 09, 2016 7.180 7.400 7.060 7.400 172,088 +0.35(+4.96%)
Aug 08, 2016 6.920 7.120 6.918 7.050 95,656 +0.11(+1.59%)
Aug 05, 2016 6.850 6.940 6.720 6.940 40,867 +0.15(+2.21%)
Aug 04, 2016 6.720 6.850 6.720 6.790 32,033 +0.09(+1.34%)
Aug 03, 2016 6.650 6.760 6.570 6.700 26,285 +0.03(+0.45%)
Aug 02, 2016 6.510 6.779 6.510 6.670 23,870 +0.23(+3.57%)
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.