Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

2.950 -0.030 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 2.980 2.990 2.925 2.950 230,056 -0.03(-1.01%)
Jul 24, 2025 3.070 3.100 2.980 2.980 264,012 -0.09(-2.93%)
Jul 23, 2025 2.980 3.080 2.965 3.070 517,608 +0.10(+3.37%)
Jul 22, 2025 2.950 3.000 2.915 2.970 408,706 +0.02(+0.68%)
Jul 21, 2025 3.030 3.100 2.901 2.950 284,804 -0.06(-1.99%)
Jul 18, 2025 3.000 3.080 2.945 3.010 326,950 +0.05(+1.69%)
Jul 17, 2025 2.940 2.985 2.915 2.960 421,638 +0.02(+0.68%)
Jul 16, 2025 2.940 2.980 2.890 2.940 317,249 +0.04(+1.38%)
Jul 15, 2025 2.980 3.005 2.895 2.900 379,543 -0.06(-2.03%)
Jul 14, 2025 2.990 3.020 2.920 2.960 278,791 -0.04(-1.33%)
Jul 11, 2025 3.050 3.080 2.960 3.000 316,153 -0.07(-2.28%)
Jul 10, 2025 3.010 3.090 3.000 3.070 337,482 +0.05(+1.66%)
Jul 09, 2025 2.960 3.035 2.930 3.020 315,138 +0.06(+2.03%)
Jul 08, 2025 3.040 3.040 2.940 2.960 329,337 -0.08(-2.63%)
Jul 07, 2025 3.130 3.160 2.990 3.040 476,014 -0.13(-4.10%)
Jul 03, 2025 3.080 3.200 3.080 3.170 174,456 +0.11(+3.59%)
Jul 02, 2025 3.010 3.087 2.930 3.060 726,504 +0.07(+2.34%)
Jul 01, 2025 2.970 3.090 2.950 2.990 693,234 +0.00(+0.00%)
Jun 30, 2025 3.130 3.170 2.970 2.990 663,562 -0.13(-4.17%)
Jun 27, 2025 3.140 3.210 3.065 3.120 2,241,477 -0.02(-0.64%)
Jun 26, 2025 3.090 3.190 3.070 3.140 307,367 +0.04(+1.29%)
Jun 25, 2025 3.260 3.280 3.070 3.100 576,578 -0.15(-4.62%)
Jun 24, 2025 3.150 3.270 3.130 3.250 425,457 +0.14(+4.50%)
Jun 23, 2025 3.040 3.190 3.015 3.110 531,572 +0.06(+1.97%)
Jun 20, 2025 3.070 3.105 2.990 3.050 743,664 +0.05(+1.67%)
Jun 18, 2025 2.980 3.160 2.930 3.000 411,269 +0.00(+0.00%)
Jun 17, 2025 2.800 3.020 2.800 3.000 586,641 +0.16(+5.63%)
Jun 16, 2025 2.800 2.870 2.790 2.840 435,861 +0.05(+1.79%)
Jun 13, 2025 2.800 2.860 2.750 2.790 453,407 -0.04(-1.41%)
Jun 12, 2025 2.880 2.920 2.815 2.830 249,880 -0.05(-1.91%)
Jun 11, 2025 3.000 3.090 2.880 2.885 520,467 -0.11(-3.51%)
Jun 10, 2025 3.100 3.100 2.980 2.990 520,333 -0.12(-3.86%)
Jun 09, 2025 3.180 3.220 3.000 3.110 621,713 -0.05(-1.58%)
Jun 06, 2025 3.100 3.288 3.100 3.160 409,043 +0.08(+2.60%)
Jun 05, 2025 3.070 3.200 3.050 3.080 297,778 +0.00(+0.00%)
Jun 04, 2025 3.190 3.260 3.050 3.080 565,863 -0.13(-4.05%)
Jun 03, 2025 3.160 3.235 3.063 3.210 572,826 +0.06(+1.90%)
Jun 02, 2025 3.000 3.275 2.870 3.150 1,060,383 +0.21(+6.96%)
May 30, 2025 2.940 3.025 2.845 2.945 941,315 -0.02(-0.51%)
May 29, 2025 2.820 2.990 2.815 2.960 515,221 +0.17(+6.09%)
May 28, 2025 2.830 2.865 2.755 2.790 263,006 -0.06(-2.11%)
May 27, 2025 2.770 2.860 2.765 2.850 305,347 +0.13(+4.78%)
May 23, 2025 2.680 2.760 2.661 2.720 214,891 -0.01(-0.55%)
May 22, 2025 2.620 2.775 2.585 2.735 210,183 +0.08(+3.21%)
May 21, 2025 2.830 2.830 2.580 2.650 543,770 -0.22(-7.67%)
May 20, 2025 2.840 2.910 2.750 2.870 420,785 +0.03(+1.06%)
May 19, 2025 2.850 2.940 2.770 2.840 419,568 -0.07(-2.41%)
May 16, 2025 2.970 3.055 2.870 2.910 418,226 -0.04(-1.36%)
May 15, 2025 2.930 3.010 2.840 2.950 316,789 -0.05(-1.67%)
May 14, 2025 3.200 3.240 3.000 3.000 330,650 -0.17(-5.36%)
May 13, 2025 3.240 3.380 3.170 3.170 446,197 -0.02(-0.63%)
May 12, 2025 3.100 3.190 3.080 3.190 383,335 +0.16(+5.28%)
May 09, 2025 3.020 3.075 2.980 3.030 318,339 +0.02(+0.66%)
May 08, 2025 3.040 3.115 2.980 3.010 355,865 +0.03(+1.01%)
May 07, 2025 3.000 3.125 2.951 2.980 438,668 -0.01(-0.33%)
May 06, 2025 2.850 3.100 2.840 2.990 426,751 +0.10(+3.46%)
May 05, 2025 2.880 2.940 2.845 2.890 390,028 -0.02(-0.69%)
May 02, 2025 2.870 2.980 2.820 2.910 581,910 +0.06(+2.11%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.