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 )

2.310 -0.060 (-2.53%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 10, 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 (%)
Nov 30, 2023 2.890 2.897 2.710 2.730 114,176 -0.13(-4.55%)
Nov 29, 2023 2.770 2.930 2.770 2.860 189,997 +0.10(+3.62%)
Nov 28, 2023 2.840 2.880 2.750 2.760 89,572 -0.06(-2.13%)
Nov 27, 2023 2.900 2.990 2.770 2.820 177,641 -0.17(-5.69%)
Nov 24, 2023 2.990 3.070 2.990 2.990 54,853 +0.01(+0.34%)
Nov 22, 2023 3.010 3.050 2.975 2.980 106,454 -0.03(-1.00%)
Nov 21, 2023 3.020 3.031 2.990 3.010 106,342 +0.01(+0.33%)
Nov 20, 2023 3.010 3.065 2.959 3.000 119,674 +0.00(+0.00%)
Nov 17, 2023 3.100 3.100 2.950 3.000 274,972 -0.07(-2.28%)
Nov 16, 2023 3.050 3.090 2.995 3.070 93,180 +0.02(+0.66%)
Nov 15, 2023 3.090 3.125 3.040 3.050 76,034 -0.01(-0.33%)
Nov 14, 2023 3.030 3.150 3.030 3.060 223,152 +0.08(+2.68%)
Nov 13, 2023 3.040 3.110 2.970 2.980 108,588 -0.08(-2.61%)
Nov 10, 2023 3.050 3.140 3.025 3.060 129,038 -0.04(-1.29%)
Nov 09, 2023 3.060 3.130 3.010 3.100 167,334 +0.00(+0.00%)
Nov 08, 2023 3.190 3.190 2.965 3.100 125,635 -0.07(-2.21%)
Nov 07, 2023 3.290 3.290 3.150 3.170 89,285 -0.14(-4.23%)
Nov 06, 2023 3.330 3.354 3.260 3.310 111,084 -0.02(-0.60%)
Nov 03, 2023 3.340 3.370 3.150 3.330 171,512 +0.09(+2.78%)
Nov 02, 2023 3.100 3.320 3.010 3.240 406,641 +0.19(+6.23%)
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.