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
Overview
News
Currencies
International
Treasuries

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

3.160 +0.080 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 3.100 3.288 3.100 3.160 409,042 +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%)
May 01, 2025 2.850 2.910 2.800 2.850 327,393 +0.01(+0.35%)
Apr 30, 2025 2.830 2.880 2.730 2.840 282,776 +0.00(+0.00%)
Apr 29, 2025 2.810 2.885 2.750 2.840 272,606 +0.01(+0.35%)
Apr 28, 2025 2.850 2.915 2.760 2.830 239,531 -0.03(-1.05%)
Apr 25, 2025 2.850 2.870 2.760 2.860 425,563 -0.01(-0.35%)
Apr 24, 2025 2.750 2.970 2.700 2.870 530,510 +0.17(+6.30%)
Apr 23, 2025 2.790 2.810 2.685 2.700 376,121 +0.01(+0.37%)
Apr 22, 2025 2.660 2.695 2.555 2.690 267,595 +0.13(+5.08%)
Apr 21, 2025 2.700 2.720 2.500 2.560 255,542 -0.16(-5.88%)
Apr 17, 2025 2.550 2.740 2.500 2.720 578,601 +0.24(+9.46%)
Apr 16, 2025 2.580 2.692 2.445 2.485 412,127 -0.14(-5.15%)
Apr 15, 2025 2.600 2.710 2.600 2.620 372,220 +0.02(+0.77%)
Apr 14, 2025 2.440 2.655 2.440 2.600 696,211 +0.20(+8.33%)
Apr 11, 2025 2.420 2.465 2.350 2.400 311,053 -0.03(-1.23%)
Apr 10, 2025 2.500 2.590 2.325 2.430 537,005 -0.14(-5.45%)
Apr 09, 2025 2.300 2.600 2.130 2.570 1,472,405 +0.20(+8.44%)
Apr 08, 2025 2.570 2.580 2.320 2.370 874,303 -0.10(-4.05%)
Apr 07, 2025 2.430 2.580 2.270 2.470 668,208 +0.03(+1.23%)
Apr 04, 2025 2.600 2.600 2.335 2.440 676,050 -0.23(-8.61%)
Apr 03, 2025 2.850 2.977 2.650 2.670 585,341 -0.29(-9.64%)
Apr 02, 2025 2.940 3.020 2.900 2.955 238,110 +0.00(+0.17%)
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.