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 )

2.320 +0.070 (+3.11%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 2, 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 30, 2015 9.550 9.690 9.550 9.660 55,961 +0.14(+1.47%)
Jan 29, 2015 9.550 9.590 9.480 9.520 23,885 -0.03(-0.31%)
Jan 28, 2015 9.520 9.585 9.250 9.550 69,237 +0.03(+0.32%)
Jan 27, 2015 9.620 9.650 9.400 9.520 30,894 -0.18(-1.86%)
Jan 26, 2015 9.800 9.859 9.480 9.700 43,837 -0.11(-1.12%)
Jan 23, 2015 9.740 9.890 9.550 9.810 65,578 +0.10(+1.03%)
Jan 22, 2015 9.840 9.855 9.500 9.710 80,796 -0.07(-0.72%)
Jan 21, 2015 9.910 9.970 9.320 9.780 137,326 -0.19(-1.91%)
Jan 20, 2015 10.06 10.14 9.910 9.970 28,391 -0.12(-1.19%)
Jan 16, 2015 10.13 10.21 10.02 10.09 38,041 -0.04(-0.44%)
Jan 15, 2015 10.35 10.35 9.990 10.13 40,694 -0.25(-2.36%)
Jan 14, 2015 10.50 10.70 10.35 10.38 77,874 -0.13(-1.24%)
Jan 13, 2015 10.38 10.71 10.24 10.51 72,502 +0.11(+1.06%)
Jan 12, 2015 10.43 10.63 10.29 10.40 54,672 -0.20(-1.89%)
Jan 09, 2015 10.71 10.76 10.32 10.60 38,022 -0.14(-1.30%)
Jan 08, 2015 10.88 10.88 10.59 10.74 30,446 -0.11(-1.01%)
Jan 07, 2015 10.64 10.87 10.57 10.85 55,742 +0.40(+3.83%)
Jan 06, 2015 10.66 10.76 10.22 10.45 47,074 -0.16(-1.51%)
Jan 05, 2015 10.77 11.06 10.59 10.61 43,984 -0.27(-2.48%)
Jan 02, 2015 11.23 11.23 10.72 10.88 28,574 -0.32(-2.86%)
Dec 31, 2014 11.42 11.20 11.20 11.20 81,700 -0.25(-2.14%)
Dec 30, 2014 11.62 11.80 11.25 11.45 70,756 -0.14(-1.25%)
Dec 29, 2014 11.90 11.90 11.52 11.59 62,788 -0.30(-2.52%)
Dec 26, 2014 11.80 11.90 11.70 11.89 47,321 +0.11(+0.93%)
Dec 24, 2014 11.75 11.78 11.78 11.78 23,900 +0.05(+0.43%)
Dec 23, 2014 11.50 11.93 11.33 11.73 176,127 +0.19(+1.65%)
Dec 22, 2014 11.56 11.71 10.92 11.54 237,477 +0.05(+0.44%)
Dec 19, 2014 11.08 11.90 10.97 11.49 654,885 +0.40(+3.61%)
Dec 18, 2014 11.22 11.41 11.09 11.09 80,467 -0.07(-0.63%)
Dec 17, 2014 10.72 11.47 10.70 11.16 179,486 +0.43(+4.01%)
Dec 16, 2014 10.95 11.13 10.69 10.73 202,016 -0.21(-1.92%)
Dec 15, 2014 10.41 10.95 9.940 10.94 153,370 +0.47(+4.49%)
Dec 12, 2014 10.34 10.48 10.17 10.47 43,064 +0.07(+0.62%)
Dec 11, 2014 10.41 10.59 10.22 10.40 19,969 +0.04(+0.43%)
Dec 10, 2014 10.74 10.83 10.35 10.36 33,994 -0.49(-4.52%)
Dec 09, 2014 10.70 10.90 10.44 10.85 47,707 +0.01(+0.09%)
Dec 08, 2014 10.15 10.88 9.970 10.84 134,418 +0.84(+8.40%)
Dec 05, 2014 10.35 10.39 10.00 10.00 48,235 -0.35(-3.38%)
Dec 04, 2014 10.16 10.41 9.774 10.35 58,644 +0.17(+1.67%)
Dec 03, 2014 10.71 10.71 10.08 10.18 49,603 -0.57(-5.30%)
Dec 02, 2014 10.99 11.07 10.68 10.75 27,838 -0.25(-2.27%)
Dec 01, 2014 11.33 11.33 10.75 11.00 49,469 -0.34(-3.00%)
Nov 28, 2014 11.49 11.62 10.62 11.34 58,856 -0.23(-1.99%)
Nov 26, 2014 11.31 11.57 11.57 11.57 152,600 +0.28(+2.48%)
Nov 25, 2014 11.04 11.55 10.80 11.29 114,084 +0.14(+1.26%)
Nov 24, 2014 11.02 11.25 11.02 11.15 45,262 +0.07(+0.63%)
Nov 21, 2014 11.33 11.33 10.84 11.08 58,123 -0.01(-0.09%)
Nov 20, 2014 10.97 11.09 10.70 11.09 85,177 +0.13(+1.19%)
Nov 19, 2014 10.80 11.40 10.50 10.96 156,804 +0.26(+2.43%)
Nov 18, 2014 10.81 10.81 10.51 10.70 46,622 -0.06(-0.56%)
Nov 17, 2014 11.05 11.05 10.48 10.76 70,203 -0.26(-2.36%)
Nov 14, 2014 10.67 11.22 10.36 11.02 122,207 +0.52(+4.95%)
Nov 13, 2014 10.88 11.25 10.44 10.50 107,956 -0.18(-1.69%)
Nov 12, 2014 10.83 11.14 10.61 10.68 46,812 -0.14(-1.29%)
Nov 11, 2014 10.67 11.39 10.42 10.82 205,067 +0.23(+2.17%)
Nov 10, 2014 10.05 11.00 10.05 10.59 146,817 +0.74(+7.51%)
Nov 07, 2014 9.870 9.930 9.550 9.850 63,952 +0.05(+0.51%)
Nov 06, 2014 9.880 10.04 9.650 9.800 54,146 -0.09(-0.91%)
Nov 05, 2014 10.56 10.65 9.750 9.890 178,861 -0.51(-4.90%)
Nov 04, 2014 9.870 10.92 9.560 10.40 216,136 +0.50(+5.05%)
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.