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 (%)
Jan 31, 2023 3.880 4.020 3.840 4.000 1,478,380 +0.16(+4.17%)
Jan 30, 2023 4.040 4.090 3.830 3.840 35,039 -0.25(-6.11%)
Jan 27, 2023 4.420 4.467 3.995 4.090 112,960 -0.34(-7.67%)
Jan 26, 2023 4.200 4.430 4.050 4.430 177,183 +0.23(+5.48%)
Jan 25, 2023 4.050 4.280 3.880 4.200 293,521 +0.01(+0.24%)
Jan 24, 2023 4.400 4.400 4.010 4.190 115,545 -0.15(-3.46%)
Jan 23, 2023 4.420 4.600 4.250 4.340 147,984 -0.03(-0.69%)
Jan 20, 2023 4.240 4.500 4.080 4.370 213,073 +0.25(+6.07%)
Jan 19, 2023 3.840 4.400 3.480 4.120 225,283 +0.21(+5.37%)
Jan 18, 2023 3.730 3.990 3.730 3.910 154,588 +0.20(+5.39%)
Jan 17, 2023 3.400 3.720 3.390 3.710 170,518 +0.31(+9.12%)
Jan 13, 2023 3.450 3.490 3.350 3.400 35,351 -0.01(-0.29%)
Jan 12, 2023 3.080 3.450 3.020 3.410 129,489 +0.34(+11.07%)
Jan 11, 2023 3.140 3.140 3.050 3.070 51,768 -0.03(-0.97%)
Jan 10, 2023 2.970 3.150 2.940 3.100 120,728 +0.08(+2.65%)
Jan 09, 2023 3.170 3.210 2.910 3.020 108,589 -0.06(-1.95%)
Jan 06, 2023 2.570 3.160 2.540 3.080 179,411 +0.53(+20.78%)
Jan 05, 2023 2.540 2.630 2.430 2.550 37,824 -0.06(-2.30%)
Jan 04, 2023 2.610 2.700 2.490 2.610 58,948 +0.04(+1.56%)
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.