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 (%)
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%)
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.