Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cadiz Inc
(NQ:
CDZI
)
3.080
-0.040 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
3.050
3.085
2.985
3.080
62,458
-0.04(-1.28%)
Jun 13, 2024
3.150
3.160
3.010
3.120
224,125
+0.00(+0.00%)
Jun 12, 2024
3.240
3.240
3.110
3.120
68,836
-0.04(-1.27%)
Jun 11, 2024
3.100
3.230
3.100
3.160
131,069
+0.06(+1.94%)
Jun 10, 2024
2.910
3.220
2.910
3.100
223,516
+0.14(+4.73%)
Jun 07, 2024
2.960
3.000
2.950
2.960
77,848
-0.03(-1.00%)
Jun 06, 2024
2.980
3.030
2.915
2.990
136,018
+0.01(+0.34%)
Jun 05, 2024
3.120
3.120
2.950
2.980
73,236
-0.12(-3.87%)
Jun 04, 2024
3.100
3.180
3.028
3.100
124,968
+0.00(+0.00%)
Jun 03, 2024
3.080
3.100
3.030
3.100
87,738
+0.07(+2.31%)
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%)
Mar 01, 2024
2.920
2.955
2.865
2.930
131,290
+0.03(+1.03%)
Feb 29, 2024
2.900
2.950
2.840
2.900
286,522
+0.05(+1.75%)
Feb 28, 2024
2.890
2.915
2.850
2.850
73,086
-0.06(-2.06%)
Feb 27, 2024
2.910
2.920
2.895
2.910
109,386
+0.01(+0.34%)
Feb 26, 2024
2.870
2.930
2.855
2.900
136,507
+0.01(+0.35%)
Feb 23, 2024
2.920
2.975
2.890
2.890
167,550
-0.02(-0.69%)
Feb 22, 2024
3.010
3.010
2.905
2.910
236,253
-0.10(-3.32%)
Feb 21, 2024
2.930
3.025
2.910
3.010
352,643
+0.09(+3.08%)
Feb 20, 2024
2.900
2.990
2.840
2.920
171,580
+0.03(+1.04%)
Feb 16, 2024
2.850
2.920
2.765
2.890
186,361
+0.01(+0.35%)
Feb 15, 2024
2.770
2.897
2.770
2.880
205,720
+0.12(+4.35%)
Feb 14, 2024
2.630
2.770
2.630
2.760
141,171
+0.12(+4.74%)
Feb 13, 2024
2.700
2.720
2.610
2.635
209,618
-0.12(-4.18%)
Feb 12, 2024
2.740
2.770
2.695
2.750
199,376
+0.02(+0.73%)
Feb 09, 2024
2.640
2.755
2.630
2.730
131,278
+0.09(+3.41%)
Feb 08, 2024
2.680
2.750
2.620
2.640
177,778
-0.04(-1.49%)
Feb 07, 2024
2.650
2.750
2.590
2.680
307,037
+0.03(+1.13%)
Feb 06, 2024
2.600
2.690
2.590
2.650
126,459
+0.04(+1.53%)
Feb 05, 2024
2.680
2.680
2.590
2.610
209,410
-0.11(-4.04%)
Feb 02, 2024
2.680
2.760
2.660
2.720
142,828
-0.01(-0.37%)
Feb 01, 2024
2.740
2.769
2.620
2.730
168,217
+0.02(+0.74%)
Jan 31, 2024
2.700
2.761
2.650
2.710
235,902
-0.03(-1.09%)
Jan 30, 2024
2.750
2.755
2.680
2.740
196,078
-0.02(-0.72%)
Jan 29, 2024
2.780
2.810
2.690
2.760
170,988
+0.01(+0.36%)
Jan 26, 2024
2.760
2.825
2.705
2.750
332,051
+0.00(+0.00%)
Jan 25, 2024
2.700
2.770
2.690
2.750
299,861
+0.11(+4.17%)
Jan 24, 2024
2.720
2.720
2.590
2.640
108,084
-0.07(-2.58%)
Jan 23, 2024
2.790
2.820
2.670
2.710
159,129
-0.03(-1.09%)
Jan 22, 2024
2.590
2.795
2.590
2.740
150,055
+0.16(+6.20%)
Jan 19, 2024
2.490
2.580
2.455
2.580
148,993
+0.12(+4.67%)
Jan 18, 2024
2.720
2.746
2.450
2.465
213,921
-0.27(-9.71%)
Jan 17, 2024
2.730
2.755
2.670
2.730
184,366
+0.00(+0.00%)
Jan 16, 2024
2.810
2.830
2.690
2.730
320,627
-0.07(-2.50%)
Jan 12, 2024
2.780
2.820
2.680
2.800
193,422
+0.08(+3.13%)
Jan 11, 2024
2.960
2.960
2.660
2.715
1,194,969
-0.25(-8.28%)
Jan 10, 2024
2.900
3.050
2.890
2.960
241,450
+0.06(+2.07%)
Jan 09, 2024
2.850
2.920
2.850
2.900
110,332
-0.01(-0.34%)
Jan 08, 2024
2.880
2.920
2.805
2.910
124,379
+0.04(+1.39%)
Jan 05, 2024
2.900
3.095
2.865
2.870
199,385
+0.00(+0.00%)
Jan 04, 2024
2.810
2.910
2.760
2.870
210,555
+0.09(+3.24%)
Jan 03, 2024
2.910
2.970
2.765
2.780
211,351
-0.12(-4.14%)
Jan 02, 2024
2.900
2.970
2.880
2.900
180,595
+0.10(+3.57%)
Dec 29, 2023
2.920
2.960
2.730
2.800
333,159
-0.09(-3.11%)
Dec 28, 2023
3.120
3.140
2.890
2.890
180,041
-0.24(-7.67%)
Dec 27, 2023
3.160
3.233
3.090
3.130
196,256
-0.03(-0.95%)
Dec 26, 2023
3.150
3.210
3.080
3.160
135,514
+0.01(+0.32%)
Dec 22, 2023
3.150
3.240
3.130
3.150
104,998
+0.03(+0.96%)
Dec 21, 2023
3.020
3.120
3.020
3.120
187,510
+0.18(+6.12%)
Dec 20, 2023
3.300
3.360
2.875
2.940
255,689
-0.38(-11.45%)
Dec 19, 2023
3.280
3.450
3.280
3.320
268,703
+0.10(+3.11%)
Dec 18, 2023
3.150
3.280
3.005
3.220
268,721
+0.12(+3.87%)
Dec 15, 2023
3.370
3.370
3.100
3.100
217,040
-0.23(-6.91%)
Dec 14, 2023
3.290
3.340
3.200
3.330
200,387
+0.05(+1.52%)
Dec 13, 2023
3.130
3.280
3.010
3.280
92,421
+0.16(+5.13%)
Dec 12, 2023
3.170
3.240
3.060
3.120
81,317
+0.01(+0.32%)
Dec 11, 2023
3.240
3.275
3.110
3.110
101,360
-0.17(-5.18%)
Dec 08, 2023
3.210
3.290
3.170
3.280
147,788
+0.07(+2.18%)
Dec 07, 2023
3.160
3.350
3.090
3.210
260,805
+0.13(+4.22%)
Dec 06, 2023
3.200
3.200
3.080
3.080
127,934
-0.09(-2.84%)
Dec 05, 2023
2.980
3.200
2.965
3.170
178,813
+0.17(+5.67%)
Dec 04, 2023
3.000
3.100
2.966
3.000
94,219
-0.01(-0.33%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.