Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.070 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 02, 2024 3.050 3.110 3.020 3.070 57,918 +0.01(+0.33%)
Jul 01, 2024 3.100 3.100 3.035 3.060 65,742 -0.03(-0.97%)
Jun 28, 2024 3.130 3.150 2.990 3.090 562,374 -0.01(-0.32%)
Jun 27, 2024 3.090 3.130 3.060 3.100 102,644 +0.01(+0.32%)
Jun 26, 2024 3.090 3.110 3.040 3.090 81,422 +0.00(+0.00%)
Jun 25, 2024 3.050 3.150 3.050 3.090 86,943 +0.02(+0.65%)
Jun 24, 2024 3.020 3.080 3.010 3.070 64,735 +0.06(+1.99%)
Jun 21, 2024 2.950 3.020 2.950 3.010 162,543 +0.06(+2.03%)
Jun 20, 2024 2.930 2.990 2.800 2.950 299,431 -0.01(-0.34%)
Jun 18, 2024 3.020 3.050 2.940 2.960 79,302 -0.08(-2.63%)
Jun 17, 2024 3.060 3.075 2.985 3.040 74,471 -0.04(-1.30%)
Jun 14, 2024 3.050 3.085 2.985 3.080 62,458 -0.04(-1.28%)
Jun 13, 2024 3.150 3.160 3.010 3.120 224,125 +0.00(+0.00%)
Jun 12, 2024 3.240 3.240 3.110 3.120 68,836 -0.04(-1.27%)
Jun 11, 2024 3.100 3.230 3.100 3.160 131,069 +0.06(+1.94%)
Jun 10, 2024 2.910 3.220 2.910 3.100 223,516 +0.14(+4.73%)
Jun 07, 2024 2.960 3.000 2.950 2.960 77,848 -0.03(-1.00%)
Jun 06, 2024 2.980 3.030 2.915 2.990 136,018 +0.01(+0.34%)
Jun 05, 2024 3.120 3.120 2.950 2.980 73,236 -0.12(-3.87%)
Jun 04, 2024 3.100 3.180 3.028 3.100 124,968 +0.00(+0.00%)
Jun 03, 2024 3.080 3.100 3.030 3.100 87,738 +0.07(+2.31%)
May 31, 2024 3.050 3.070 2.950 3.030 81,953 +0.00(+0.00%)
May 30, 2024 3.100 3.105 2.909 3.030 170,590 -0.06(-1.94%)
May 29, 2024 3.130 3.155 3.080 3.090 74,899 -0.10(-3.13%)
May 28, 2024 3.180 3.290 3.100 3.190 245,532 +0.06(+1.92%)
May 24, 2024 3.120 3.150 3.000 3.130 84,032 +0.02(+0.64%)
May 23, 2024 3.150 3.150 3.019 3.110 130,823 -0.03(-0.96%)
May 22, 2024 3.030 3.155 2.970 3.140 93,353 +0.09(+2.95%)
May 21, 2024 3.090 3.090 2.990 3.050 117,209 -0.06(-1.93%)
May 20, 2024 3.100 3.230 2.990 3.110 368,349 +0.00(+0.00%)
May 17, 2024 2.980 3.120 2.820 3.110 330,923 +0.11(+3.67%)
May 16, 2024 2.830 3.110 2.790 3.000 522,123 +0.20(+7.14%)
May 15, 2024 2.700 2.870 2.550 2.800 373,050 +0.16(+6.06%)
May 14, 2024 2.570 2.680 2.450 2.640 194,034 +0.13(+5.18%)
May 13, 2024 2.370 2.530 2.340 2.510 390,558 +0.18(+7.73%)
May 10, 2024 2.390 2.390 2.280 2.330 215,438 -0.04(-1.69%)
May 09, 2024 2.370 2.430 2.350 2.370 206,235 +0.02(+0.85%)
May 08, 2024 2.350 2.370 2.310 2.350 91,837 -0.01(-0.42%)
May 07, 2024 2.400 2.460 2.350 2.360 97,779 -0.02(-0.84%)
May 06, 2024 2.360 2.390 2.330 2.380 93,878 +0.04(+1.71%)
May 03, 2024 2.400 2.550 2.320 2.340 98,508 -0.05(-2.09%)
May 02, 2024 2.280 2.400 2.250 2.390 154,172 +0.14(+6.22%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.