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 (%)
Dec 30, 2011 9.550 9.710 9.430 9.630 17,249 +0.08(+0.84%)
Dec 29, 2011 9.150 9.630 9.150 9.550 20,529 +0.35(+3.80%)
Dec 28, 2011 9.770 9.880 9.150 9.200 26,610 -0.50(-5.15%)
Dec 27, 2011 9.690 9.700 9.520 9.700 10,364 -0.09(-0.92%)
Dec 23, 2011 9.990 9.990 9.710 9.790 11,543 -0.08(-0.81%)
Dec 21, 2011 10.43 10.43 9.490 9.870 16,076 -0.73(-6.89%)
Dec 20, 2011 9.940 10.60 9.470 10.60 30,727 +1.00(+10.42%)
Dec 19, 2011 10.48 10.74 9.470 9.600 32,782 -0.93(-8.83%)
Dec 16, 2011 10.00 10.68 9.802 10.53 85,886 +0.53(+5.30%)
Dec 15, 2011 9.500 10.00 9.250 10.00 30,769 +0.66(+7.07%)
Dec 14, 2011 8.860 9.420 8.500 9.340 37,928 +0.36(+4.01%)
Dec 13, 2011 9.560 9.600 8.930 8.980 22,393 -0.51(-5.37%)
Dec 12, 2011 9.950 9.970 9.430 9.490 25,338 -0.41(-4.14%)
Dec 09, 2011 9.050 10.00 9.050 9.900 19,452 +0.88(+9.76%)
Dec 08, 2011 9.740 9.920 9.000 9.020 21,994 -0.86(-8.70%)
Dec 07, 2011 9.870 10.00 9.580 9.880 18,224 -0.12(-1.20%)
Dec 06, 2011 9.180 10.10 9.080 10.00 48,733 +0.81(+8.81%)
Dec 05, 2011 8.800 9.200 8.540 9.190 62,971 +0.54(+6.24%)
Dec 02, 2011 8.700 8.700 8.195 8.650 25,600 +0.15(+1.76%)
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.