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 )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2023 5.150 5.380 5.020 5.240 363,808 +0.06(+1.16%)
May 30, 2023 5.280 5.804 5.130 5.180 388,076 +0.01(+0.19%)
May 26, 2023 4.980 5.280 4.910 5.170 597,358 +0.22(+4.44%)
May 25, 2023 4.600 5.000 4.560 4.950 370,764 +0.35(+7.61%)
May 24, 2023 4.500 4.720 4.430 4.600 249,256 +0.05(+1.10%)
May 23, 2023 4.870 5.030 4.480 4.550 293,112 -0.34(-6.95%)
May 22, 2023 4.650 5.040 4.630 4.890 677,515 +0.18(+3.82%)
May 19, 2023 4.870 5.070 4.690 4.710 520,810 -0.06(-1.26%)
May 18, 2023 4.430 4.780 4.420 4.770 268,293 +0.33(+7.43%)
May 17, 2023 4.170 4.450 4.170 4.440 232,097 +0.27(+6.47%)
May 16, 2023 4.140 4.240 4.020 4.170 98,987 +0.01(+0.24%)
May 15, 2023 4.180 4.275 3.960 4.160 86,621 -0.04(-0.95%)
May 12, 2023 4.360 4.420 4.180 4.200 76,193 -0.12(-2.78%)
May 11, 2023 4.500 4.500 4.210 4.320 131,015 -0.19(-4.21%)
May 10, 2023 4.580 4.641 4.480 4.510 139,555 +0.01(+0.22%)
May 09, 2023 4.600 4.630 4.430 4.500 156,111 -0.17(-3.64%)
May 08, 2023 4.210 4.880 4.200 4.670 539,517 +0.49(+11.72%)
May 05, 2023 4.020 4.290 3.960 4.180 281,423 +0.17(+4.24%)
May 04, 2023 4.050 4.084 3.900 4.010 91,866 -0.05(-1.23%)
May 03, 2023 3.980 4.140 3.910 4.060 134,165 +0.08(+2.01%)
May 02, 2023 3.970 4.060 3.850 3.980 168,012 -0.01(-0.25%)
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.