Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cadiz Inc (NQ: CDZI )

3.040 +0.060 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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%)
May 01, 2024 2.300 2.350 2.250 2.250 227,093 -0.03(-1.32%)
Apr 30, 2024 2.260 2.310 2.240 2.280 161,780 +0.02(+0.88%)
Apr 29, 2024 2.270 2.280 2.250 2.260 78,007 +0.01(+0.44%)
Apr 26, 2024 2.260 2.290 2.250 2.250 162,806 +0.00(+0.00%)
Apr 25, 2024 2.260 2.260 2.200 2.250 155,820 -0.02(-0.88%)
Apr 24, 2024 2.260 2.305 2.240 2.270 198,790 +0.03(+1.34%)
Apr 23, 2024 2.260 2.320 2.220 2.240 248,085 -0.01(-0.44%)
Apr 22, 2024 2.270 2.270 2.210 2.250 317,370 +0.00(+0.00%)
Apr 19, 2024 2.250 2.370 2.210 2.250 257,277 +0.00(+0.00%)
Apr 18, 2024 2.170 2.270 2.150 2.250 257,107 +0.10(+4.65%)
Apr 17, 2024 2.180 2.200 2.145 2.150 146,303 +0.00(+0.00%)
Apr 16, 2024 2.250 2.250 2.120 2.150 118,444 -0.10(-4.44%)
Apr 15, 2024 2.330 2.340 2.250 2.250 126,121 -0.07(-3.02%)
Apr 12, 2024 2.480 2.510 2.290 2.320 94,547 -0.14(-5.69%)
Apr 11, 2024 2.460 2.550 2.445 2.460 122,172 -0.01(-0.40%)
Apr 10, 2024 2.450 2.540 2.404 2.470 217,192 -0.07(-2.76%)
Apr 09, 2024 2.530 2.580 2.480 2.540 81,712 +0.03(+1.20%)
Apr 08, 2024 2.530 2.555 2.480 2.510 117,302 +0.01(+0.40%)
Apr 05, 2024 2.490 2.540 2.485 2.500 98,288 +0.00(+0.00%)
Apr 04, 2024 2.640 2.680 2.470 2.500 107,320 -0.10(-3.85%)
Apr 03, 2024 2.730 2.730 2.570 2.600 129,190 -0.10(-3.70%)
Apr 02, 2024 2.780 2.800 2.670 2.700 113,812 -0.16(-5.59%)
Apr 01, 2024 2.870 2.920 2.780 2.860 122,660 -0.04(-1.38%)
Mar 28, 2024 2.610 2.930 2.740 2.900 316,659 +0.30(+11.54%)
Mar 27, 2024 2.610 2.620 2.520 2.600 220,527 +0.07(+2.77%)
Mar 26, 2024 2.520 2.620 2.520 2.530 132,199 +0.00(+0.00%)
Mar 25, 2024 2.620 2.620 2.520 2.530 125,612 -0.09(-3.44%)
Mar 22, 2024 2.640 2.710 2.530 2.620 247,044 +0.01(+0.38%)
Mar 21, 2024 2.590 2.630 2.540 2.610 133,639 +0.02(+0.77%)
Mar 20, 2024 2.510 2.640 2.500 2.590 171,232 +0.08(+3.19%)
Mar 19, 2024 2.510 2.570 2.400 2.510 188,972 +0.05(+2.03%)
Mar 18, 2024 2.460 2.650 2.440 2.460 352,253 +0.01(+0.41%)
Mar 15, 2024 2.600 2.705 2.440 2.450 1,348,136 -0.17(-6.49%)
Mar 14, 2024 2.640 2.640 2.550 2.620 169,748 +0.01(+0.38%)
Mar 13, 2024 2.630 2.675 2.600 2.610 205,389 +0.00(+0.00%)
Mar 12, 2024 2.680 2.690 2.550 2.610 242,274 -0.05(-1.88%)
Mar 11, 2024 2.860 2.870 2.660 2.660 118,114 -0.21(-7.32%)
Mar 08, 2024 2.850 2.990 2.850 2.870 146,762 +0.05(+1.77%)
Mar 07, 2024 2.940 2.954 2.770 2.820 177,084 -0.08(-2.76%)
Mar 06, 2024 2.850 2.940 2.850 2.900 212,128 +0.10(+3.57%)
Mar 05, 2024 3.030 3.085 2.730 2.800 205,001 -0.24(-7.89%)
Mar 04, 2024 2.930 3.085 2.880 3.040 273,599 +0.11(+3.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.