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 (%)
Oct 30, 2020 9.690 9.690 9.220 9.550 299,300 -0.08(-0.83%)
Oct 29, 2020 9.610 9.750 9.490 9.630 173,333 -0.01(-0.10%)
Oct 28, 2020 9.860 9.920 9.600 9.640 126,664 -0.32(-3.21%)
Oct 27, 2020 9.980 10.03 9.950 9.960 88,538 -0.03(-0.30%)
Oct 26, 2020 9.925 10.02 9.925 9.990 54,400 -0.02(-0.20%)
Oct 23, 2020 10.04 10.08 9.990 10.01 46,600 +0.02(+0.20%)
Oct 22, 2020 9.990 10.09 9.980 9.990 57,774 -0.03(-0.30%)
Oct 21, 2020 10.02 10.07 10.00 10.02 42,094 -0.02(-0.20%)
Oct 20, 2020 9.990 10.07 9.880 10.04 65,507 +0.10(+1.01%)
Oct 19, 2020 9.930 10.04 9.870 9.940 52,556 +0.07(+0.71%)
Oct 16, 2020 9.860 10.07 9.850 9.870 62,200 -0.03(-0.30%)
Oct 15, 2020 9.700 10.00 9.680 9.900 103,857 +0.04(+0.41%)
Oct 14, 2020 10.20 10.22 9.860 9.860 101,281 -0.37(-3.62%)
Oct 13, 2020 10.21 10.28 10.17 10.23 97,337 -0.02(-0.20%)
Oct 12, 2020 10.16 10.30 10.14 10.25 133,102 +0.08(+0.79%)
Oct 09, 2020 10.11 10.21 10.10 10.17 131,500 +0.04(+0.39%)
Oct 08, 2020 10.19 10.20 10.08 10.13 115,714 -0.01(-0.10%)
Oct 07, 2020 10.17 10.21 10.09 10.14 99,512 +0.01(+0.10%)
Oct 06, 2020 10.11 10.20 10.03 10.13 147,769 +0.07(+0.65%)
Oct 05, 2020 10.09 10.24 10.02 10.06 145,066 +0.03(+0.25%)
Oct 02, 2020 10.00 10.16 9.940 10.04 233,000 +0.02(+0.20%)
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.