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 (%)
May 29, 2009 7.440 7.610 7.310 7.610 43,177 +0.22(+2.98%)
May 28, 2009 7.650 7.650 7.140 7.390 31,919 +0.07(+0.96%)
May 27, 2009 7.700 7.768 7.120 7.320 50,737 -0.26(-3.43%)
May 26, 2009 6.710 7.580 6.710 7.580 42,758 +0.93(+13.98%)
May 22, 2009 6.400 6.810 6.400 6.650 38,114 +0.33(+5.22%)
May 21, 2009 6.500 6.500 6.290 6.320 53,881 -0.05(-0.78%)
May 20, 2009 6.420 6.750 6.280 6.370 262,300 +0.01(+0.16%)
May 19, 2009 7.150 7.150 6.350 6.360 41,845 -0.76(-10.67%)
May 18, 2009 6.020 7.210 6.020 7.120 77,633 +1.18(+19.87%)
May 15, 2009 6.370 6.700 5.860 5.940 55,995 -0.34(-5.41%)
May 14, 2009 6.040 6.500 5.930 6.280 41,296 +0.28(+4.67%)
May 13, 2009 6.340 6.610 6.000 6.000 733,051 -0.46(-7.12%)
May 12, 2009 6.750 6.780 6.360 6.460 55,982 -0.21(-3.15%)
May 11, 2009 7.120 7.120 6.650 6.670 33,848 -0.36(-5.12%)
May 08, 2009 7.290 7.400 6.900 7.030 68,857 -0.13(-1.82%)
May 07, 2009 7.200 7.650 6.960 7.160 547,843 +0.13(+1.85%)
May 06, 2009 7.040 7.590 6.850 7.030 74,419 +0.06(+0.86%)
May 05, 2009 6.570 6.980 6.570 6.970 43,798 +0.32(+4.81%)
May 04, 2009 6.330 6.650 6.200 6.650 34,922 +0.51(+8.31%)
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.