Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cadiz, Inc. - Common Stock (NQ: CDZI )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 5.040 5.120 4.840 4.970 431,888 -0.07(-1.39%)
Feb 03, 2025 4.750 5.200 4.690 5.040 738,122 +0.10(+2.02%)
Jan 31, 2025 4.720 5.250 4.710 4.940 1,017,067 +0.25(+5.33%)
Jan 30, 2025 4.850 5.000 4.650 4.690 537,848 -0.10(-2.09%)
Jan 29, 2025 4.550 4.880 4.480 4.790 695,540 +0.24(+5.27%)
Jan 28, 2025 4.420 4.570 4.350 4.550 364,287 +0.14(+3.17%)
Jan 27, 2025 4.450 4.505 4.255 4.410 776,228 -0.12(-2.76%)
Jan 24, 2025 4.870 4.905 4.451 4.535 1,004,743 -0.35(-7.16%)
Jan 23, 2025 4.810 4.950 4.570 4.885 866,757 +0.08(+1.56%)
Jan 22, 2025 5.360 5.405 4.750 4.810 1,085,453 -0.64(-11.66%)
Jan 21, 2025 5.270 5.600 5.210 5.445 828,070 +0.28(+5.42%)
Jan 17, 2025 4.990 5.250 4.855 5.165 535,904 +0.24(+4.77%)
Jan 16, 2025 5.280 5.346 4.810 4.930 737,036 -0.35(-6.54%)
Jan 15, 2025 5.010 5.480 5.000 5.275 1,032,319 +0.32(+6.35%)
Jan 14, 2025 5.360 5.600 4.880 4.960 1,055,077 -0.27(-5.16%)
Jan 13, 2025 5.210 5.680 5.010 5.230 1,642,816 +0.11(+2.15%)
Jan 10, 2025 5.000 5.590 4.960 5.120 2,118,359 +0.46(+9.75%)
Jan 08, 2025 4.760 4.760 4.470 4.665 553,279 -0.10(-2.20%)
Jan 07, 2025 4.980 5.060 4.760 4.770 405,423 -0.21(-4.22%)
Jan 06, 2025 5.150 5.195 4.960 4.980 394,063 -0.14(-2.73%)
Jan 03, 2025 5.130 5.180 4.960 5.120 253,024 +0.05(+0.99%)
Jan 02, 2025 5.230 5.460 5.010 5.070 431,191 -0.13(-2.50%)
Dec 31, 2024 5.200 0 +0.15(+2.97%)
Dec 30, 2024 5.010 5.240 4.810 5.050 1,065,937 +0.10(+2.02%)
Dec 27, 2024 4.500 5.052 4.410 4.950 1,878,440 +0.42(+9.27%)
Dec 26, 2024 4.220 4.540 4.180 4.530 576,688 +0.29(+6.84%)
Dec 24, 2024 4.250 4.347 4.190 4.240 286,962 -0.03(-0.70%)
Dec 23, 2024 4.180 4.280 4.108 4.270 317,787 +0.10(+2.40%)
Dec 20, 2024 4.070 4.250 4.040 4.170 845,812 +0.07(+1.71%)
Dec 19, 2024 3.820 4.190 3.820 4.100 326,437 +0.33(+8.75%)
Dec 18, 2024 4.070 4.075 3.725 3.770 339,427 -0.30(-7.37%)
Dec 17, 2024 4.090 4.170 3.999 4.070 206,374 -0.06(-1.45%)
Dec 16, 2024 4.090 4.240 4.060 4.130 243,583 +0.07(+1.72%)
Dec 13, 2024 3.970 4.085 3.901 4.060 176,046 +0.07(+1.75%)
Dec 12, 2024 4.160 4.160 3.940 3.990 170,481 -0.13(-3.16%)
Dec 11, 2024 4.240 4.260 4.070 4.120 248,877 -0.05(-1.20%)
Dec 10, 2024 4.030 4.190 4.020 4.170 180,918 +0.10(+2.46%)
Dec 09, 2024 4.240 4.310 4.070 4.070 237,550 -0.14(-3.33%)
Dec 06, 2024 4.140 4.250 4.110 4.210 290,352 +0.11(+2.68%)
Dec 05, 2024 4.200 4.200 4.020 4.100 228,864 -0.09(-2.15%)
Dec 04, 2024 4.120 4.245 4.060 4.190 358,058 +0.05(+1.21%)
Dec 03, 2024 4.400 4.490 4.120 4.140 412,425 -0.26(-5.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SantaClara.com & California Media Partners, LLC. All rights reserved.