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
Compass Diversified Holdings
(NY:
CODI
)
21.59
-0.26 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017
10.31
10.31
10.16
10.25
264,403
+0.03(+0.30%)
Apr 27, 2017
10.40
10.40
10.16
10.22
304,972
-0.12(-1.18%)
Apr 26, 2017
10.25
10.34
10.19
10.34
302,705
+0.12(+1.19%)
Apr 25, 2017
10.31
10.34
10.17
10.22
259,587
-0.09(-0.89%)
Apr 24, 2017
10.31
10.31
10.22
10.31
288,151
+0.09(+0.89%)
Apr 21, 2017
10.19
10.28
10.13
10.22
226,525
+0.00(+0.00%)
Apr 20, 2017
10.19
10.25
10.07
10.22
301,788
+0.06(+0.60%)
Apr 19, 2017
10.25
10.25
10.13
10.16
278,899
+0.00(+0.00%)
Apr 18, 2017
10.10
10.22
10.07
10.16
343,077
+0.01(+0.06%)
Apr 17, 2017
10.09
10.21
10.06
10.15
583,505
+0.12(+1.19%)
Apr 13, 2017
10.15
10.21
10.03
10.03
471,709
-0.09(-0.88%)
Apr 12, 2017
10.24
10.24
10.12
10.12
283,966
-0.12(-1.16%)
Apr 11, 2017
10.15
10.24
10.12
10.24
428,538
+0.12(+1.18%)
Apr 10, 2017
10.00
10.17
9.973
10.12
392,522
+0.15(+1.49%)
Apr 07, 2017
9.973
10.09
9.943
9.973
287,363
+0.00(+0.00%)
Apr 06, 2017
9.973
10.00
9.854
9.973
217,815
+0.00(+0.00%)
Apr 05, 2017
10.12
10.12
9.943
9.973
249,812
-0.03(-0.30%)
Apr 04, 2017
9.734
10.03
9.734
10.00
352,932
+0.24(+2.44%)
Apr 03, 2017
9.943
9.943
9.734
9.764
199,894
-0.12(-1.20%)
Mar 31, 2017
9.794
9.913
9.764
9.883
403,814
+0.12(+1.22%)
Mar 30, 2017
9.794
9.883
9.705
9.764
379,314
-0.03(-0.30%)
Mar 29, 2017
9.764
9.883
9.764
9.794
180,627
-0.03(-0.30%)
Mar 28, 2017
9.675
9.824
9.675
9.824
328,501
+0.09(+0.92%)
Mar 27, 2017
9.705
9.854
9.648
9.734
186,867
-0.03(-0.30%)
Mar 24, 2017
9.913
10.00
9.734
9.764
307,743
-0.09(-0.91%)
Mar 23, 2017
9.645
9.889
9.586
9.854
221,332
+0.18(+1.85%)
Mar 22, 2017
9.615
9.794
9.556
9.675
223,712
+0.03(+0.31%)
Mar 21, 2017
9.883
9.883
9.615
9.645
275,765
-0.18(-1.82%)
Mar 20, 2017
9.854
9.913
9.779
9.824
246,051
+0.00(+0.00%)
Mar 17, 2017
9.913
10.00
9.794
9.824
308,169
-0.09(-0.90%)
Mar 16, 2017
9.973
10.00
9.883
9.913
221,845
-0.03(-0.30%)
Mar 15, 2017
9.854
9.952
9.824
9.943
283,746
+0.18(+1.83%)
Mar 14, 2017
9.824
9.886
9.660
9.764
307,157
-0.09(-0.91%)
Mar 13, 2017
9.943
10.00
9.749
9.854
637,660
-0.09(-0.90%)
Mar 10, 2017
9.675
9.973
9.675
9.943
603,705
+0.27(+2.77%)
Mar 09, 2017
9.734
9.734
9.556
9.675
328,729
-0.03(-0.31%)
Mar 08, 2017
9.675
9.764
9.645
9.705
432,235
+0.06(+0.62%)
Mar 07, 2017
9.645
9.764
9.615
9.645
295,630
+0.00(+0.00%)
Mar 06, 2017
9.496
9.675
9.467
9.645
490,574
+0.03(+0.31%)
Mar 03, 2017
9.645
9.734
9.526
9.615
551,666
-0.03(-0.31%)
Mar 02, 2017
9.883
10.00
9.639
9.645
757,543
-0.36(-3.57%)
Mar 01, 2017
9.973
10.00
9.854
10.00
392,489
+0.09(+0.90%)
Feb 28, 2017
9.824
9.913
9.675
9.913
427,730
+0.03(+0.30%)
Feb 27, 2017
9.943
9.943
9.824
9.883
282,171
-0.06(-0.60%)
Feb 24, 2017
9.913
9.943
9.764
9.943
430,300
+0.00(+0.00%)
Feb 23, 2017
10.00
10.03
9.883
9.943
437,652
-0.06(-0.60%)
Feb 22, 2017
9.883
10.08
9.883
10.00
378,328
+0.09(+0.90%)
Feb 21, 2017
9.883
10.00
9.824
9.913
545,317
+0.03(+0.30%)
Feb 17, 2017
9.883
9.883
9.883
0
-0.06(-0.60%)
Feb 16, 2017
9.973
10.04
9.913
9.943
364,324
-0.09(-0.89%)
Feb 15, 2017
10.06
10.09
9.943
10.03
366,771
-0.06(-0.59%)
Feb 14, 2017
10.03
10.12
10.00
10.09
381,158
-0.03(-0.29%)
Feb 13, 2017
10.12
10.24
10.09
10.12
408,332
-0.03(-0.29%)
Feb 10, 2017
10.15
10.23
9.976
10.15
842,373
-0.03(-0.29%)
Feb 09, 2017
10.24
10.27
10.17
10.18
318,390
-0.06(-0.58%)
Feb 08, 2017
10.24
10.33
10.18
10.24
326,622
-0.03(-0.29%)
Feb 07, 2017
10.30
10.39
10.27
10.27
235,562
-0.06(-0.58%)
Feb 06, 2017
10.57
10.59
10.28
10.33
316,453
-0.21(-1.98%)
Feb 03, 2017
10.30
10.58
10.30
10.54
323,062
+0.24(+2.31%)
Feb 02, 2017
10.33
10.36
10.24
10.30
280,249
-0.06(-0.57%)
Feb 01, 2017
10.42
10.51
10.30
10.36
305,704
-0.06(-0.57%)
Jan 31, 2017
10.42
10.48
10.33
10.42
309,342
-0.03(-0.29%)
Jan 30, 2017
10.54
10.54
10.30
10.45
295,663
-0.09(-0.85%)
Jan 27, 2017
10.78
10.78
10.51
10.54
372,708
-0.21(-1.94%)
Jan 26, 2017
10.60
10.78
10.48
10.75
465,630
+0.09(+0.84%)
Jan 25, 2017
10.51
10.66
10.51
10.66
426,716
+0.18(+1.70%)
Jan 24, 2017
10.39
10.48
10.27
10.48
440,522
+0.06(+0.57%)
Jan 23, 2017
10.39
10.48
10.33
10.42
724,865
-0.03(-0.29%)
Jan 20, 2017
10.51
10.57
10.39
10.45
276,591
-0.06(-0.57%)
Jan 19, 2017
10.72
10.74
10.48
10.51
243,243
-0.15(-1.40%)
Jan 18, 2017
10.54
10.76
10.52
10.66
416,415
+0.09(+0.85%)
Jan 17, 2017
10.66
10.69
10.51
10.57
365,857
-0.02(-0.22%)
Jan 13, 2017
10.59
10.59
10.59
0
+0.18(+1.68%)
Jan 12, 2017
10.48
10.53
10.39
10.42
316,246
-0.03(-0.28%)
Jan 11, 2017
10.56
10.56
10.42
10.45
357,626
+0.00(+0.00%)
Jan 10, 2017
10.53
10.53
10.42
10.45
346,263
-0.06(-0.56%)
Jan 09, 2017
10.62
10.62
10.48
10.50
283,892
-0.06(-0.55%)
Jan 06, 2017
10.42
10.74
10.42
10.56
474,237
+0.06(+0.56%)
Jan 05, 2017
10.62
10.62
10.42
10.50
410,840
-0.06(-0.55%)
Jan 04, 2017
10.68
10.74
10.50
10.56
299,420
-0.12(-1.09%)
Jan 03, 2017
10.50
10.71
10.42
10.68
630,789
+0.23(+2.23%)
Dec 30, 2016
10.45
10.45
10.45
0
+0.03(+0.28%)
Dec 29, 2016
10.30
10.45
10.21
10.42
590,314
+0.12(+1.13%)
Dec 28, 2016
10.36
10.45
10.21
10.30
577,705
-0.18(-1.67%)
Dec 27, 2016
10.39
10.48
10.15
10.48
875,570
-0.03(-0.28%)
Dec 23, 2016
10.50
10.50
10.50
0
+0.03(+0.28%)
Dec 22, 2016
10.39
10.50
10.27
10.48
604,941
+0.00(+0.00%)
Dec 21, 2016
10.33
10.50
10.10
10.48
1,206,082
+0.15(+1.41%)
Dec 20, 2016
10.24
10.33
10.19
10.33
557,288
+0.09(+0.85%)
Dec 19, 2016
10.15
10.30
10.10
10.24
494,432
+0.09(+0.86%)
Dec 16, 2016
9.979
10.21
9.892
10.15
620,792
+0.03(+0.29%)
Dec 15, 2016
10.21
10.21
9.927
10.12
876,230
-0.03(-0.29%)
Dec 14, 2016
10.36
10.45
10.10
10.15
1,402,319
-0.29(-2.79%)
Dec 13, 2016
10.53
10.56
10.36
10.45
632,073
-0.06(-0.56%)
Dec 12, 2016
10.42
10.59
10.42
10.50
763,995
+0.00(+0.00%)
Dec 09, 2016
10.48
10.50
10.04
10.50
1,446,955
+0.03(+0.28%)
Dec 08, 2016
10.53
10.68
10.36
10.48
5,508,715
-0.79(-6.99%)
Dec 07, 2016
11.29
11.38
11.15
11.26
293,854
+0.00(+0.00%)
Dec 06, 2016
11.09
11.29
11.03
11.26
187,257
+0.23(+2.12%)
Dec 05, 2016
11.18
11.18
11.00
11.03
149,102
-0.06(-0.53%)
Dec 02, 2016
11.15
11.23
10.96
11.09
281,834
-0.06(-0.52%)
Dec 01, 2016
11.06
11.23
11.00
11.15
252,564
+0.15(+1.33%)
Nov 30, 2016
10.97
11.06
10.94
11.00
209,760
+0.00(+0.00%)
Nov 29, 2016
11.23
11.23
10.97
11.00
208,019
-0.18(-1.57%)
Nov 28, 2016
11.23
11.26
11.11
11.18
187,070
-0.09(-0.78%)
Nov 25, 2016
11.09
11.26
11.07
11.26
206,461
+0.20(+1.85%)
Nov 23, 2016
11.06
11.06
11.06
0
+0.18(+1.61%)
Nov 22, 2016
10.83
10.94
10.78
10.88
283,840
+0.06(+0.54%)
Nov 21, 2016
10.85
10.91
10.80
10.83
324,348
-0.09(-0.80%)
Nov 18, 2016
10.91
10.91
10.83
10.91
245,425
+0.00(+0.00%)
Nov 17, 2016
11.03
11.09
10.88
10.91
366,036
-0.15(-1.32%)
Nov 16, 2016
11.00
11.09
10.91
11.06
186,976
+0.06(+0.53%)
Nov 15, 2016
10.94
11.06
10.80
11.00
162,151
+0.12(+1.07%)
Nov 14, 2016
11.09
11.18
10.77
10.88
382,209
-0.18(-1.58%)
Nov 11, 2016
10.77
11.09
10.77
11.06
379,447
+0.29(+2.71%)
Nov 10, 2016
10.88
10.97
10.74
10.77
387,843
+0.03(+0.27%)
Nov 09, 2016
10.50
10.85
10.45
10.74
277,308
+0.18(+1.66%)
Nov 08, 2016
10.59
10.62
10.45
10.56
258,788
+0.09(+0.84%)
Nov 07, 2016
10.50
10.65
10.42
10.48
224,063
+0.09(+0.84%)
Nov 04, 2016
10.53
10.59
10.39
10.39
275,778
-0.03(-0.28%)
Nov 03, 2016
10.85
10.88
10.33
10.42
638,392
-0.32(-2.99%)
Nov 02, 2016
10.71
10.80
10.65
10.74
174,409
-0.06(-0.54%)
Nov 01, 2016
10.74
10.81
10.65
10.80
203,574
+0.12(+1.09%)
Oct 31, 2016
10.94
10.94
10.62
10.68
324,266
-0.20(-1.88%)
Oct 28, 2016
10.80
10.93
10.65
10.88
312,210
+0.09(+0.81%)
Oct 27, 2016
10.88
10.94
10.74
10.80
341,400
-0.06(-0.54%)
Oct 26, 2016
10.85
10.88
10.80
10.85
299,818
-0.03(-0.27%)
Oct 25, 2016
10.85
10.88
10.74
10.88
353,808
+0.06(+0.54%)
Oct 24, 2016
10.71
10.85
10.71
10.83
581,439
+0.09(+0.81%)
Oct 21, 2016
10.42
10.91
10.38
10.74
1,263,268
+0.36(+3.49%)
Oct 20, 2016
10.14
10.39
10.11
10.38
387,773
+0.18(+1.77%)
Oct 19, 2016
10.27
10.29
10.20
10.20
228,111
-0.12(-1.19%)
Oct 18, 2016
10.16
10.40
10.12
10.32
225,369
+0.16(+1.61%)
Oct 17, 2016
10.23
10.28
10.08
10.15
425,794
-0.08(-0.78%)
Oct 14, 2016
10.16
10.24
10.15
10.23
253,090
+0.10(+0.96%)
Oct 13, 2016
10.16
10.16
10.07
10.14
324,323
+0.00(+0.00%)
Oct 12, 2016
10.06
10.15
10.03
10.14
220,615
+0.07(+0.68%)
Oct 11, 2016
10.09
10.09
10.01
10.07
211,153
+0.03(+0.34%)
Oct 10, 2016
10.05
10.10
10.01
10.03
143,591
+0.01(+0.06%)
Oct 07, 2016
10.02
10.04
9.957
10.03
145,772
+0.05(+0.52%)
Oct 06, 2016
9.988
10.02
9.920
9.977
117,752
+0.01(+0.11%)
Oct 05, 2016
10.02
10.03
9.903
9.965
193,865
-0.02(-0.17%)
Oct 04, 2016
9.943
10.02
9.931
9.983
245,838
+0.03(+0.34%)
Oct 03, 2016
9.920
9.971
9.874
9.948
116,860
+0.01(+0.12%)
Sep 30, 2016
9.920
9.943
9.845
9.937
208,054
+0.02(+0.23%)
Sep 29, 2016
9.874
9.920
9.760
9.914
189,012
+0.06(+0.58%)
Sep 28, 2016
9.754
9.920
9.691
9.857
232,196
+0.08(+0.82%)
Sep 27, 2016
9.805
9.823
9.685
9.777
124,981
+0.01(+0.12%)
Sep 26, 2016
9.794
9.828
9.725
9.765
106,002
-0.09(-0.87%)
Sep 23, 2016
9.903
9.903
9.697
9.851
211,436
+0.00(+0.00%)
Sep 22, 2016
9.691
9.891
9.691
9.851
191,710
+0.20(+2.07%)
Sep 21, 2016
9.702
9.742
9.633
9.651
121,095
+0.01(+0.12%)
Sep 20, 2016
9.720
9.851
9.634
9.640
94,047
-0.05(-0.47%)
Sep 19, 2016
9.800
9.857
9.680
9.685
226,674
-0.05(-0.47%)
Sep 16, 2016
9.697
9.800
9.611
9.731
182,724
+0.04(+0.41%)
Sep 15, 2016
9.622
9.720
9.588
9.691
110,548
+0.11(+1.13%)
Sep 14, 2016
9.651
9.697
9.582
9.582
130,221
-0.05(-0.48%)
Sep 13, 2016
9.634
9.708
9.588
9.628
157,384
-0.05(-0.53%)
Sep 12, 2016
9.548
9.805
9.491
9.680
348,813
+0.11(+1.13%)
Sep 09, 2016
9.720
9.805
9.560
9.571
314,413
-0.17(-1.76%)
Sep 08, 2016
9.794
9.868
9.731
9.742
245,194
-0.04(-0.41%)
Sep 07, 2016
9.891
9.954
9.777
9.782
242,704
-0.08(-0.81%)
Sep 06, 2016
10.01
10.03
9.845
9.863
249,751
-0.11(-1.15%)
Sep 02, 2016
9.971
9.977
9.977
9.977
148,318
+0.03(+0.34%)
Sep 01, 2016
9.925
9.943
9.828
9.943
160,313
+0.08(+0.81%)
Aug 31, 2016
9.834
9.880
9.754
9.863
254,008
+0.05(+0.52%)
Aug 30, 2016
9.800
9.863
9.737
9.811
268,705
+0.06(+0.65%)
Aug 29, 2016
9.828
9.840
9.748
9.748
209,409
-0.03(-0.29%)
Aug 26, 2016
9.765
9.880
9.708
9.777
307,950
+0.07(+0.71%)
Aug 25, 2016
9.662
9.754
9.662
9.708
364,533
+0.02(+0.18%)
Aug 24, 2016
9.720
9.720
9.674
9.691
145,321
-0.04(-0.41%)
Aug 23, 2016
9.737
9.805
9.691
9.731
208,026
+0.01(+0.06%)
Aug 22, 2016
9.765
9.805
9.720
9.725
209,022
-0.06(-0.58%)
Aug 19, 2016
9.817
9.908
9.765
9.782
139,185
-0.05(-0.52%)
Aug 18, 2016
9.857
9.885
9.777
9.834
78,561
+0.01(+0.06%)
Aug 17, 2016
9.765
9.914
9.720
9.828
208,284
+0.07(+0.76%)
Aug 16, 2016
9.851
9.863
9.720
9.754
279,850
-0.09(-0.87%)
Aug 15, 2016
9.760
9.908
9.760
9.840
151,892
+0.09(+0.88%)
Aug 12, 2016
9.782
9.811
9.737
9.754
249,188
-0.03(-0.35%)
Aug 11, 2016
9.800
9.845
9.742
9.788
222,791
-0.06(-0.64%)
Aug 10, 2016
9.834
9.883
9.805
9.851
148,336
+0.00(+0.00%)
Aug 09, 2016
9.937
9.977
9.840
9.851
186,477
-0.10(-0.98%)
Aug 08, 2016
9.977
10.05
9.937
9.948
163,491
-0.09(-0.86%)
Aug 05, 2016
10.03
10.05
9.943
10.03
137,529
+0.00(+0.00%)
Aug 04, 2016
10.01
10.05
9.914
10.03
248,390
+0.17(+1.68%)
Aug 03, 2016
9.662
9.917
9.640
9.868
239,886
+0.22(+2.25%)
Aug 02, 2016
9.748
9.748
9.577
9.651
269,130
-0.16(-1.63%)
Aug 01, 2016
9.737
9.863
9.734
9.811
251,578
+0.08(+0.82%)
Jul 29, 2016
9.662
9.754
9.651
9.731
225,261
-0.02(-0.18%)
Jul 28, 2016
9.731
9.754
9.668
9.748
156,840
+0.03(+0.29%)
Jul 27, 2016
9.720
9.731
9.662
9.720
130,842
+0.00(+0.00%)
Jul 26, 2016
9.720
9.748
9.617
9.720
172,604
+0.02(+0.24%)
Jul 25, 2016
9.645
9.742
9.645
9.697
126,343
+0.05(+0.47%)
Jul 22, 2016
9.577
9.720
9.577
9.651
283,443
+0.09(+0.90%)
Jul 21, 2016
9.674
9.702
9.565
9.565
115,435
-0.13(-1.36%)
Jul 20, 2016
9.588
9.702
9.445
9.697
422,343
+0.21(+2.17%)
Jul 19, 2016
9.462
9.554
9.445
9.491
272,640
-0.01(-0.06%)
Jul 18, 2016
9.497
9.513
9.457
9.497
418,916
+0.03(+0.30%)
Jul 15, 2016
9.469
9.502
9.417
9.469
197,392
+0.04(+0.48%)
Jul 14, 2016
9.474
9.508
9.407
9.424
301,133
+0.04(+0.48%)
Jul 13, 2016
9.457
9.491
9.374
9.379
278,769
-0.11(-1.12%)
Jul 12, 2016
9.457
9.513
9.441
9.485
220,431
+0.01(+0.12%)
Jul 11, 2016
9.497
9.513
9.435
9.474
169,025
+0.05(+0.53%)
Jul 08, 2016
9.429
9.474
9.424
9.424
147,525
+0.00(+0.00%)
Jul 07, 2016
9.362
9.429
9.323
9.424
130,458
+0.06(+0.66%)
Jul 06, 2016
9.318
9.407
9.250
9.362
100,530
+0.06(+0.60%)
Jul 05, 2016
9.346
9.357
9.239
9.306
129,012
-0.01(-0.06%)
Jul 01, 2016
9.334
9.312
9.312
9.312
120,083
+0.03(+0.30%)
Jun 30, 2016
9.234
9.312
9.189
9.284
163,788
+0.10(+1.04%)
Jun 29, 2016
9.161
9.306
9.099
9.189
224,421
+0.09(+0.98%)
Jun 28, 2016
9.234
9.234
9.071
9.099
202,611
-0.01(-0.12%)
Jun 27, 2016
9.234
9.234
9.027
9.110
321,944
-0.16(-1.75%)
Jun 24, 2016
9.183
9.413
9.161
9.273
347,238
-0.22(-2.36%)
Jun 23, 2016
9.318
9.513
9.304
9.497
347,320
+0.22(+2.35%)
Jun 22, 2016
9.211
9.290
9.200
9.278
206,337
+0.04(+0.48%)
Jun 21, 2016
9.155
9.234
9.116
9.234
199,538
+0.08(+0.86%)
Jun 20, 2016
9.161
9.200
9.133
9.155
223,002
+0.04(+0.43%)
Jun 17, 2016
9.127
9.127
9.010
9.116
237,830
+0.02(+0.25%)
Jun 16, 2016
9.043
9.200
9.024
9.094
333,795
+0.16(+1.75%)
Jun 15, 2016
8.769
9.004
8.769
8.937
120,442
+0.17(+1.91%)
Jun 14, 2016
8.937
8.937
8.769
8.769
162,601
-0.13(-1.51%)
Jun 13, 2016
9.110
9.110
8.903
8.903
106,943
-0.19(-2.09%)
Jun 10, 2016
9.010
9.116
8.959
9.094
160,532
+0.02(+0.25%)
Jun 09, 2016
9.032
9.088
8.959
9.071
125,610
+0.03(+0.37%)
Jun 08, 2016
8.965
9.049
8.965
9.038
100,759
+0.00(+0.00%)
Jun 07, 2016
9.010
9.060
8.898
9.038
83,613
+0.08(+0.94%)
Jun 06, 2016
8.982
9.058
8.939
8.954
77,698
-0.09(-0.99%)
Jun 03, 2016
9.015
9.066
8.976
9.043
179,449
+0.03(+0.31%)
Jun 02, 2016
8.982
9.015
8.937
9.015
92,271
+0.06(+0.69%)
Jun 01, 2016
8.920
9.010
8.920
8.954
100,928
+0.06(+0.69%)
May 31, 2016
8.792
8.915
8.786
8.892
274,879
+0.07(+0.82%)
May 27, 2016
8.808
8.819
8.819
8.819
225,870
+0.02(+0.25%)
May 26, 2016
8.814
8.926
8.775
8.797
142,432
-0.08(-0.88%)
May 25, 2016
8.931
9.004
8.853
8.875
116,049
-0.06(-0.69%)
May 24, 2016
8.987
9.077
8.892
8.937
141,401
+0.07(+0.76%)
May 23, 2016
8.892
8.926
8.758
8.870
111,264
+0.04(+0.44%)
May 20, 2016
8.814
8.864
8.786
8.831
135,197
+0.03(+0.38%)
May 19, 2016
8.909
8.945
8.736
8.797
163,114
-0.06(-0.63%)
May 18, 2016
8.797
8.948
8.797
8.853
182,844
+0.00(+0.00%)
May 17, 2016
8.892
8.943
8.764
8.853
216,135
-0.04(-0.44%)
May 16, 2016
8.797
8.937
8.774
8.892
123,549
+0.11(+1.21%)
May 13, 2016
8.758
8.836
8.738
8.786
119,663
-0.03(-0.32%)
May 12, 2016
8.943
8.943
8.764
8.814
79,758
-0.02(-0.25%)
May 11, 2016
8.982
9.027
8.836
8.836
86,013
-0.13(-1.50%)
May 10, 2016
8.954
9.094
8.870
8.971
189,422
+0.11(+1.26%)
May 09, 2016
8.769
8.915
8.769
8.859
119,477
+0.06(+0.64%)
May 06, 2016
8.847
8.864
8.775
8.803
115,295
-0.01(-0.06%)
May 05, 2016
8.752
8.859
8.624
8.808
212,649
-0.02(-0.25%)
May 04, 2016
8.764
8.919
8.758
8.831
117,731
-0.07(-0.82%)
May 03, 2016
8.976
8.976
8.841
8.903
100,857
-0.08(-0.87%)
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.