Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cadiz Inc (NQ: CDZI )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 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 (%)
Oct 01, 2024 3.010 3.010 2.890 2.920 154,671 -0.11(-3.63%)
Sep 30, 2024 3.010 3.090 2.950 3.030 86,819 -0.03(-0.98%)
Sep 27, 2024 3.110 3.130 3.050 3.060 63,214 +0.01(+0.33%)
Sep 26, 2024 3.050 3.101 3.030 3.050 85,732 +0.01(+0.33%)
Sep 25, 2024 3.080 3.120 3.010 3.040 122,623 -0.08(-2.56%)
Sep 24, 2024 3.110 3.180 3.070 3.120 101,133 +0.02(+0.65%)
Sep 23, 2024 3.140 3.150 3.080 3.100 118,381 -0.01(-0.32%)
Sep 20, 2024 3.300 3.300 3.090 3.110 470,682 -0.14(-4.31%)
Sep 19, 2024 3.290 3.500 3.220 3.250 561,500 +0.04(+1.25%)
Sep 18, 2024 3.120 3.285 3.120 3.210 187,732 +0.04(+1.26%)
Sep 17, 2024 3.110 3.189 3.060 3.170 240,029 +0.08(+2.59%)
Sep 16, 2024 3.180 3.220 3.050 3.090 146,360 -0.04(-1.28%)
Sep 13, 2024 3.180 3.210 3.100 3.130 103,904 +0.00(+0.00%)
Sep 12, 2024 3.000 3.210 3.000 3.130 172,671 +0.14(+4.68%)
Sep 11, 2024 3.030 3.060 2.970 2.990 118,011 -0.06(-1.97%)
Sep 10, 2024 3.120 3.158 2.960 3.050 106,563 -0.05(-1.61%)
Sep 09, 2024 3.100 3.170 3.020 3.100 124,021 +0.08(+2.65%)
Sep 06, 2024 3.190 3.450 2.980 3.020 295,375 -0.12(-3.82%)
Sep 05, 2024 3.070 3.259 3.030 3.140 197,948 +0.11(+3.63%)
Sep 04, 2024 3.120 3.280 3.020 3.030 123,226 -0.11(-3.50%)
Sep 03, 2024 3.330 3.330 3.120 3.140 118,339 -0.23(-6.82%)
Aug 30, 2024 3.460 3.460 3.230 3.370 157,867 -0.04(-1.17%)
Aug 29, 2024 3.440 3.475 3.350 3.410 155,205 +0.06(+1.79%)
Aug 28, 2024 3.350 3.417 3.320 3.350 73,880 +0.00(+0.00%)
Aug 27, 2024 3.330 3.400 3.271 3.350 67,268 +0.00(+0.00%)
Aug 26, 2024 3.410 3.460 3.330 3.350 215,127 -0.03(-0.89%)
Aug 23, 2024 3.160 3.380 3.124 3.380 129,605 +0.27(+8.68%)
Aug 22, 2024 3.280 3.300 3.100 3.110 104,807 -0.16(-4.89%)
Aug 21, 2024 3.240 3.321 3.110 3.270 152,336 +0.07(+2.19%)
Aug 20, 2024 3.250 3.290 3.180 3.200 82,819 -0.05(-1.54%)
Aug 19, 2024 3.220 3.310 3.190 3.250 110,136 +0.02(+0.62%)
Aug 16, 2024 3.450 3.510 3.200 3.230 137,213 -0.24(-6.92%)
Aug 15, 2024 3.030 3.560 3.005 3.470 335,599 +0.56(+19.24%)
Aug 14, 2024 2.920 3.020 2.875 2.910 81,390 -0.07(-2.35%)
Aug 13, 2024 3.020 3.020 2.774 2.980 163,131 -0.03(-1.00%)
Aug 12, 2024 3.090 3.180 2.970 3.010 147,985 -0.08(-2.59%)
Aug 09, 2024 3.170 3.270 3.080 3.090 117,421 -0.12(-3.74%)
Aug 08, 2024 3.090 3.240 3.070 3.210 94,192 +0.17(+5.59%)
Aug 07, 2024 3.040 3.090 3.000 3.040 114,679 +0.04(+1.33%)
Aug 06, 2024 3.080 3.080 2.965 3.000 135,408 -0.00(-0.17%)
Aug 05, 2024 3.130 3.220 2.950 3.005 347,778 -0.31(-9.49%)
Aug 02, 2024 3.400 3.440 3.290 3.320 82,708 -0.21(-5.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.