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 (%)
Nov 29, 2013
8.628
8.674
8.615
8.669
86,723
+0.04(+0.47%)
Nov 27, 2013
8.606
8.628
8.572
8.628
122,598
+0.03(+0.37%)
Nov 26, 2013
8.583
8.601
8.560
8.597
150,646
+0.01(+0.16%)
Nov 25, 2013
8.628
8.628
8.538
8.583
200,418
-0.01(-0.11%)
Nov 22, 2013
8.442
8.592
8.442
8.592
228,620
+0.15(+1.72%)
Nov 21, 2013
8.419
8.465
8.356
8.447
111,361
+0.07(+0.81%)
Nov 20, 2013
8.401
8.488
8.183
8.379
222,540
+0.03(+0.33%)
Nov 19, 2013
8.379
8.379
8.301
8.351
204,629
-0.03(-0.33%)
Nov 18, 2013
8.415
8.415
8.342
8.379
177,530
-0.01(-0.11%)
Nov 15, 2013
8.419
8.433
8.356
8.388
133,837
-0.00(-0.05%)
Nov 14, 2013
8.360
8.488
8.274
8.392
181,175
+0.00(+0.00%)
Nov 12, 2013
8.501
8.533
8.356
8.392
243,678
-0.14(-1.60%)
Nov 11, 2013
8.547
8.592
8.465
8.528
177,442
-0.05(-0.58%)
Nov 08, 2013
8.401
8.583
8.365
8.578
248,051
+0.20(+2.44%)
Nov 07, 2013
8.442
8.515
8.183
8.374
375,602
-0.08(-0.97%)
Nov 06, 2013
8.501
8.578
8.406
8.456
193,863
-0.03(-0.37%)
Nov 05, 2013
8.615
8.615
8.488
8.488
183,403
-0.14(-1.58%)
Nov 04, 2013
8.628
8.701
8.533
8.624
201,070
-0.00(-0.05%)
Nov 01, 2013
8.706
8.706
8.538
8.628
303,674
-0.08(-0.94%)
Oct 31, 2013
8.742
8.828
8.674
8.710
386,793
-0.01(-0.10%)
Oct 30, 2013
8.746
8.754
8.651
8.719
338,612
+0.00(+0.05%)
Oct 29, 2013
8.692
8.746
8.628
8.715
243,488
+0.08(+0.95%)
Oct 28, 2013
8.674
8.710
8.597
8.633
227,123
-0.06(-0.73%)
Oct 25, 2013
8.724
8.837
8.647
8.696
320,159
+0.02(+0.26%)
Oct 24, 2013
8.715
8.723
8.592
8.674
442,253
-0.04(-0.47%)
Oct 23, 2013
8.592
8.719
8.519
8.715
486,693
+0.05(+0.52%)
Oct 22, 2013
8.438
8.692
8.236
8.669
702,449
+0.26(+3.13%)
Oct 21, 2013
8.401
8.497
8.292
8.406
717,837
-0.04(-0.43%)
Oct 18, 2013
8.313
8.464
8.256
8.442
599,948
+0.19(+2.32%)
Oct 17, 2013
8.175
8.353
8.175
8.251
460,019
+0.07(+0.87%)
Oct 16, 2013
8.121
8.193
8.108
8.179
264,206
+0.10(+1.21%)
Oct 15, 2013
8.059
8.121
8.032
8.081
193,040
+0.03(+0.33%)
Oct 14, 2013
7.979
8.059
7.854
8.055
183,687
+0.07(+0.89%)
Oct 11, 2013
7.965
8.037
7.930
7.983
230,250
+0.03(+0.39%)
Oct 10, 2013
7.859
7.983
7.783
7.952
179,435
+0.19(+2.47%)
Oct 09, 2013
7.774
7.850
7.560
7.761
240,657
-0.02(-0.29%)
Oct 08, 2013
7.823
7.863
7.783
7.783
189,752
-0.04(-0.51%)
Oct 07, 2013
7.787
7.852
7.787
7.823
129,942
+0.02(+0.23%)
Oct 04, 2013
7.796
7.840
7.787
7.805
159,300
+0.01(+0.11%)
Oct 03, 2013
7.814
7.841
7.774
7.796
166,214
-0.04(-0.46%)
Oct 02, 2013
7.908
7.934
7.818
7.832
187,467
-0.10(-1.29%)
Oct 01, 2013
7.957
7.965
7.885
7.934
141,781
-0.03(-0.34%)
Sep 27, 2013
7.930
7.970
7.894
7.961
156,627
+0.01(+0.17%)
Sep 26, 2013
7.992
8.001
7.912
7.948
122,196
-0.06(-0.72%)
Sep 25, 2013
7.948
8.014
7.948
8.006
183,990
+0.05(+0.67%)
Sep 24, 2013
7.952
7.992
7.912
7.952
137,143
-0.02(-0.22%)
Sep 23, 2013
7.925
7.988
7.908
7.970
175,166
+0.06(+0.73%)
Sep 20, 2013
7.952
7.988
7.912
7.912
457,347
-0.04(-0.50%)
Sep 19, 2013
8.019
8.019
7.908
7.952
220,859
-0.02(-0.28%)
Sep 18, 2013
7.934
8.014
7.908
7.974
184,313
+0.02(+0.22%)
Sep 17, 2013
7.939
8.001
7.903
7.957
144,436
+0.04(+0.51%)
Sep 16, 2013
7.967
8.001
7.894
7.916
213,117
-0.04(-0.50%)
Sep 13, 2013
7.863
7.974
7.863
7.957
170,905
+0.09(+1.13%)
Sep 12, 2013
7.890
7.930
7.836
7.867
273,398
+0.01(+0.17%)
Sep 11, 2013
7.894
7.930
7.836
7.854
266,098
-0.07(-0.84%)
Sep 10, 2013
7.939
7.961
7.885
7.921
221,148
+0.00(+0.06%)
Sep 09, 2013
7.885
7.934
7.863
7.916
219,153
+0.04(+0.45%)
Sep 06, 2013
7.845
7.934
7.832
7.881
229,927
+0.02(+0.23%)
Sep 05, 2013
7.841
7.890
7.823
7.863
186,021
+0.02(+0.28%)
Sep 04, 2013
7.801
7.863
7.796
7.841
439,300
+0.04(+0.51%)
Sep 03, 2013
7.769
7.827
7.720
7.801
169,790
+0.10(+1.33%)
Aug 30, 2013
7.743
7.818
7.694
7.698
161,065
-0.07(-0.86%)
Aug 29, 2013
7.720
7.801
7.690
7.765
126,663
+0.06(+0.75%)
Aug 28, 2013
7.676
7.759
7.676
7.707
112,997
+0.02(+0.29%)
Aug 27, 2013
7.738
7.769
7.685
7.685
128,674
-0.07(-0.86%)
Aug 26, 2013
7.720
7.792
7.720
7.752
131,284
+0.02(+0.23%)
Aug 23, 2013
7.752
7.752
7.676
7.734
174,726
-0.03(-0.34%)
Aug 22, 2013
7.685
7.797
7.685
7.761
207,685
+0.07(+0.93%)
Aug 21, 2013
7.712
7.752
7.623
7.689
242,522
-0.02(-0.23%)
Aug 20, 2013
7.565
7.747
7.551
7.707
342,969
+0.13(+1.70%)
Aug 19, 2013
7.729
7.743
7.538
7.578
494,005
-0.18(-2.30%)
Aug 16, 2013
7.796
7.814
7.716
7.756
489,182
-0.06(-0.80%)
Aug 15, 2013
7.863
7.899
7.801
7.818
328,637
-0.08(-1.07%)
Aug 14, 2013
7.845
7.951
7.823
7.903
416,777
+0.04(+0.45%)
Aug 13, 2013
7.997
8.019
7.845
7.867
622,044
-0.16(-2.00%)
Aug 12, 2013
8.063
8.086
7.997
8.028
361,701
-0.06(-0.72%)
Aug 09, 2013
8.046
8.188
8.019
8.086
404,934
+0.04(+0.50%)
Aug 08, 2013
8.068
8.130
7.983
8.046
449,900
-0.02(-0.22%)
Aug 07, 2013
7.952
8.085
7.952
8.063
253,317
+0.07(+0.89%)
Aug 06, 2013
8.063
8.101
7.992
7.992
404,231
-0.07(-0.88%)
Aug 05, 2013
8.041
8.085
8.028
8.063
186,391
+0.04(+0.44%)
Aug 02, 2013
8.077
8.126
8.014
8.028
348,837
-0.02(-0.28%)
Aug 01, 2013
7.885
8.081
7.867
8.050
306,154
+0.20(+2.50%)
Jul 31, 2013
7.881
7.952
7.801
7.854
442,382
-0.04(-0.51%)
Jul 30, 2013
7.756
7.908
7.705
7.894
303,039
+0.21(+2.72%)
Jul 29, 2013
7.712
7.765
7.671
7.685
332,159
-0.07(-0.92%)
Jul 26, 2013
7.707
7.783
7.640
7.756
453,179
-0.13(-1.69%)
Jul 25, 2013
7.885
7.916
7.813
7.890
441,415
-0.01(-0.17%)
Jul 24, 2013
8.046
8.099
7.876
7.903
367,827
-0.13(-1.66%)
Jul 23, 2013
8.059
8.068
7.970
8.037
251,478
-0.04(-0.44%)
Jul 22, 2013
8.086
8.121
8.041
8.072
311,200
-0.02(-0.22%)
Jul 19, 2013
8.153
8.240
8.068
8.090
286,906
-0.24(-2.84%)
Jul 18, 2013
8.291
8.437
8.291
8.326
562,572
+0.04(+0.51%)
Jul 17, 2013
8.242
8.290
8.206
8.284
204,755
+0.05(+0.63%)
Jul 16, 2013
8.317
8.326
8.215
8.233
458,932
-0.06(-0.75%)
Jul 15, 2013
8.353
8.353
8.260
8.295
426,694
-0.05(-0.59%)
Jul 12, 2013
8.286
8.362
8.242
8.344
463,262
+0.10(+1.24%)
Jul 11, 2013
8.019
8.264
8.019
8.242
464,454
+0.23(+2.89%)
Jul 10, 2013
7.992
8.019
7.934
8.010
149,659
+0.01(+0.17%)
Jul 09, 2013
7.836
8.014
7.867
7.997
397,392
+0.13(+1.64%)
Jul 08, 2013
7.738
7.885
7.738
7.867
273,184
+0.13(+1.67%)
Jul 05, 2013
7.685
7.761
7.605
7.738
531,274
+0.05(+0.70%)
Jul 03, 2013
7.680
7.745
7.640
7.685
115,960
-0.04(-0.46%)
Jul 02, 2013
7.765
7.765
7.649
7.720
321,488
-0.01(-0.17%)
Jul 01, 2013
7.872
7.881
7.716
7.734
398,115
-0.08(-0.97%)
Jun 28, 2013
7.676
7.850
7.640
7.810
257,948
+0.16(+2.16%)
Jun 27, 2013
7.685
7.818
7.640
7.645
392,287
+0.00(+0.00%)
Jun 26, 2013
7.680
7.796
7.627
7.645
372,373
-0.01(-0.12%)
Jun 25, 2013
7.489
7.685
7.458
7.654
295,494
+0.20(+2.69%)
Jun 24, 2013
7.484
7.529
7.377
7.453
290,008
-0.06(-0.77%)
Jun 21, 2013
7.471
7.533
7.382
7.511
229,667
+0.09(+1.26%)
Jun 20, 2013
7.596
7.600
7.400
7.418
433,096
-0.20(-2.63%)
Jun 19, 2013
7.640
7.685
7.507
7.618
229,947
-0.05(-0.64%)
Jun 18, 2013
7.752
7.783
7.627
7.667
296,448
-0.03(-0.35%)
Jun 17, 2013
7.712
7.787
7.667
7.694
281,595
+0.08(+0.99%)
Jun 14, 2013
7.622
7.703
7.573
7.618
271,449
-0.03(-0.35%)
Jun 13, 2013
7.507
7.680
7.502
7.645
243,559
+0.13(+1.78%)
Jun 12, 2013
7.533
7.556
7.484
7.511
134,299
-0.01(-0.12%)
Jun 11, 2013
7.614
7.631
7.511
7.520
160,187
-0.11(-1.46%)
Jun 10, 2013
7.649
7.658
7.573
7.631
234,477
+0.04(+0.53%)
Jun 07, 2013
7.489
7.618
7.471
7.591
295,131
+0.15(+1.97%)
Jun 06, 2013
7.342
7.453
7.342
7.444
338,090
+0.07(+0.91%)
Jun 05, 2013
7.663
7.679
7.128
7.377
819,422
-0.33(-4.33%)
Jun 04, 2013
7.738
7.792
7.654
7.712
301,714
-0.01(-0.12%)
Jun 03, 2013
7.685
7.761
7.622
7.720
333,923
+0.04(+0.46%)
May 31, 2013
7.685
7.769
7.663
7.685
219,442
-0.00(-0.06%)
May 30, 2013
7.676
7.796
7.667
7.689
352,292
+0.00(+0.06%)
May 29, 2013
7.752
7.783
7.667
7.685
298,792
-0.07(-0.92%)
May 28, 2013
7.867
7.923
7.714
7.756
405,976
-0.07(-0.85%)
May 24, 2013
7.783
7.854
7.689
7.823
238,529
+0.00(+0.00%)
May 23, 2013
7.796
7.859
7.685
7.823
336,191
-0.01(-0.11%)
May 22, 2013
7.885
7.952
7.805
7.832
326,054
-0.05(-0.68%)
May 21, 2013
7.908
7.997
7.863
7.885
247,103
-0.00(-0.06%)
May 20, 2013
7.961
7.988
7.814
7.890
384,510
-0.02(-0.28%)
May 17, 2013
7.908
7.934
7.814
7.912
395,881
+0.07(+0.85%)
May 16, 2013
7.850
7.923
7.810
7.845
299,135
-0.00(-0.06%)
May 15, 2013
7.939
8.019
7.796
7.850
455,217
-0.16(-2.06%)
May 13, 2013
7.908
8.014
7.890
8.014
508,320
+0.07(+0.90%)
May 10, 2013
7.850
7.948
7.796
7.943
466,795
+0.10(+1.25%)
May 09, 2013
7.832
7.908
7.687
7.845
555,817
+0.06(+0.74%)
May 08, 2013
7.614
7.863
7.489
7.787
845,377
+0.17(+2.28%)
May 07, 2013
7.573
7.627
7.529
7.614
374,065
+0.07(+0.89%)
May 06, 2013
7.462
7.596
7.453
7.547
484,627
+0.08(+1.13%)
May 03, 2013
7.386
7.498
7.382
7.462
344,265
+0.08(+1.09%)
May 02, 2013
7.369
7.431
7.315
7.382
196,302
+0.02(+0.24%)
May 01, 2013
7.493
7.538
7.351
7.364
288,727
-0.17(-2.25%)
Apr 30, 2013
7.542
7.551
7.484
7.533
409,031
+0.02(+0.30%)
Apr 29, 2013
7.507
7.538
7.463
7.511
310,347
+0.04(+0.48%)
Apr 26, 2013
7.440
7.496
7.373
7.475
254,574
+0.04(+0.54%)
Apr 25, 2013
7.395
7.484
7.351
7.435
337,914
+0.04(+0.54%)
Apr 24, 2013
7.342
7.440
7.320
7.395
274,042
+0.02(+0.24%)
Apr 23, 2013
7.373
7.400
7.335
7.377
346,417
+0.05(+0.73%)
Apr 22, 2013
7.293
7.386
7.221
7.324
288,525
+0.06(+0.80%)
Apr 19, 2013
7.235
7.328
7.190
7.266
535,988
-0.20(-2.63%)
Apr 18, 2013
7.462
7.507
7.413
7.462
862,812
-0.03(-0.42%)
Apr 17, 2013
7.484
7.516
7.395
7.493
637,546
+0.01(+0.12%)
Apr 16, 2013
7.373
7.529
7.373
7.484
520,116
+0.15(+2.07%)
Apr 15, 2013
7.391
7.404
7.239
7.333
542,538
-0.05(-0.72%)
Apr 12, 2013
7.324
7.426
7.315
7.386
249,494
+0.08(+1.04%)
Apr 11, 2013
7.386
7.395
7.288
7.311
543,359
-0.06(-0.79%)
Apr 10, 2013
7.279
7.431
7.253
7.369
546,037
+0.13(+1.78%)
Apr 09, 2013
7.181
7.257
7.173
7.239
511,334
+0.09(+1.25%)
Apr 08, 2013
7.173
7.208
7.132
7.150
376,022
+0.02(+0.25%)
Apr 05, 2013
7.115
7.173
6.990
7.132
304,700
-0.04(-0.62%)
Apr 04, 2013
7.039
7.230
7.024
7.177
302,011
+0.17(+2.48%)
Apr 03, 2013
7.119
7.181
6.985
7.003
330,080
-0.14(-2.00%)
Apr 02, 2013
7.101
7.173
7.066
7.146
306,300
+0.08(+1.07%)
Apr 01, 2013
7.097
7.101
7.039
7.070
195,370
+0.00(+0.00%)
Mar 28, 2013
7.039
7.097
6.999
7.070
269,492
+0.06(+0.89%)
Mar 27, 2013
7.052
7.061
6.994
7.008
245,009
-0.04(-0.63%)
Mar 26, 2013
7.017
7.074
6.994
7.052
226,816
+0.04(+0.64%)
Mar 25, 2013
6.994
7.048
6.959
7.008
315,259
+0.03(+0.45%)
Mar 22, 2013
6.936
7.012
6.932
6.976
261,431
+0.05(+0.71%)
Mar 21, 2013
6.976
6.998
6.870
6.927
241,350
-0.04(-0.64%)
Mar 20, 2013
6.892
6.981
6.878
6.972
183,817
+0.12(+1.69%)
Mar 19, 2013
6.870
6.905
6.825
6.856
266,955
+0.02(+0.33%)
Mar 18, 2013
6.700
6.882
6.691
6.834
257,445
+0.11(+1.59%)
Mar 15, 2013
6.883
6.918
6.723
6.727
551,357
-0.18(-2.64%)
Mar 14, 2013
6.905
6.932
6.821
6.910
174,306
+0.04(+0.65%)
Mar 13, 2013
6.865
6.976
6.798
6.865
450,777
-0.03(-0.39%)
Mar 12, 2013
6.950
7.003
6.892
6.892
429,271
-0.09(-1.34%)
Mar 11, 2013
6.959
6.985
6.927
6.985
236,904
+0.01(+0.13%)
Mar 08, 2013
7.017
7.079
6.950
6.976
236,951
-0.05(-0.76%)
Mar 07, 2013
6.959
7.048
6.905
7.030
256,814
+0.04(+0.64%)
Mar 06, 2013
6.990
7.052
6.932
6.985
267,074
-0.03(-0.38%)
Mar 05, 2013
7.092
7.092
6.954
7.012
266,004
-0.07(-0.94%)
Mar 04, 2013
7.021
7.083
6.990
7.079
178,434
+0.07(+0.95%)
Mar 01, 2013
6.861
7.021
6.861
7.012
194,679
+0.11(+1.55%)
Feb 28, 2013
6.923
6.985
6.870
6.905
271,422
-0.02(-0.26%)
Feb 27, 2013
6.919
6.981
6.856
6.923
285,342
+0.02(+0.26%)
Feb 26, 2013
6.901
6.976
6.847
6.905
185,740
-0.01(-0.13%)
Feb 22, 2013
6.950
7.066
6.905
6.914
194,656
-0.01(-0.13%)
Feb 21, 2013
7.012
7.017
6.910
6.923
260,607
-0.08(-1.21%)
Feb 20, 2013
7.079
7.097
6.999
7.008
180,912
-0.10(-1.38%)
Feb 19, 2013
7.039
7.137
7.039
7.106
465,058
+0.08(+1.14%)
Feb 15, 2013
7.052
7.052
7.012
7.025
250,239
-0.02(-0.32%)
Feb 14, 2013
6.985
7.057
6.972
7.048
291,885
+0.04(+0.64%)
Feb 13, 2013
6.994
7.039
6.972
7.003
270,269
+0.02(+0.32%)
Feb 12, 2013
7.043
7.057
6.950
6.981
256,630
-0.04(-0.57%)
Feb 11, 2013
6.941
7.039
6.941
7.021
321,418
+0.12(+1.68%)
Feb 08, 2013
7.061
7.061
6.878
6.905
626,839
-0.12(-1.71%)
Feb 07, 2013
7.097
7.101
6.981
7.025
342,253
-0.04(-0.57%)
Feb 06, 2013
7.017
7.083
6.923
7.066
264,453
-0.01(-0.19%)
Feb 04, 2013
7.115
7.119
7.061
7.079
218,053
-0.03(-0.44%)
Feb 01, 2013
7.106
7.132
7.030
7.110
254,558
+0.06(+0.88%)
Jan 31, 2013
7.012
7.088
6.941
7.048
504,405
+0.06(+0.83%)
Jan 30, 2013
7.017
7.034
6.950
6.990
247,153
-0.03(-0.38%)
Jan 29, 2013
7.008
7.075
6.959
7.017
249,615
-0.01(-0.13%)
Jan 28, 2013
6.950
7.025
6.941
7.025
391,030
+0.07(+1.02%)
Jan 25, 2013
6.950
7.008
6.905
6.954
333,919
+0.01(+0.19%)
Jan 24, 2013
7.017
7.057
6.905
6.941
483,049
-0.08(-1.14%)
Jan 23, 2013
7.150
7.164
7.017
7.021
665,389
-0.19(-2.60%)
Jan 22, 2013
7.079
7.221
7.043
7.208
1,580,961
+0.17(+2.47%)
Jan 18, 2013
7.025
7.061
7.017
7.034
653,701
+0.01(+0.19%)
Jan 17, 2013
6.972
7.034
6.950
7.021
541,644
+0.06(+0.83%)
Jan 16, 2013
7.021
7.025
6.927
6.963
555,135
-0.04(-0.51%)
Jan 15, 2013
6.901
6.999
6.883
6.999
614,172
+0.10(+1.42%)
Jan 14, 2013
6.856
6.919
6.829
6.901
736,250
+0.07(+1.04%)
Jan 11, 2013
6.829
6.878
6.749
6.829
748,766
+0.00(+0.00%)
Jan 10, 2013
6.785
6.852
6.772
6.829
546,414
+0.10(+1.52%)
Jan 09, 2013
6.749
6.772
6.709
6.727
282,076
-0.01(-0.13%)
Jan 08, 2013
6.700
6.780
6.696
6.736
268,159
+0.04(+0.53%)
Jan 07, 2013
6.727
6.763
6.682
6.700
332,166
-0.00(-0.07%)
Jan 04, 2013
6.718
6.736
6.669
6.705
316,116
+0.01(+0.13%)
Jan 03, 2013
6.674
6.723
6.616
6.696
342,967
+0.03(+0.40%)
Jan 02, 2013
6.674
6.678
6.553
6.669
461,455
+0.12(+1.77%)
Dec 31, 2012
6.393
6.611
6.388
6.553
364,750
+0.14(+2.15%)
Dec 28, 2012
6.361
6.451
6.277
6.415
187,794
+0.03(+0.42%)
Dec 27, 2012
6.357
6.429
6.237
6.388
218,297
+0.04(+0.63%)
Dec 26, 2012
6.375
6.486
6.304
6.348
216,975
-0.03(-0.49%)
Dec 24, 2012
6.478
6.535
6.371
6.380
176,573
-0.06(-0.90%)
Dec 21, 2012
6.469
6.504
6.348
6.437
322,525
-0.11(-1.70%)
Dec 20, 2012
6.482
6.549
6.424
6.549
195,653
+0.08(+1.31%)
Dec 19, 2012
6.397
6.531
6.397
6.464
271,355
+0.09(+1.47%)
Dec 18, 2012
6.175
6.460
6.175
6.371
484,479
+0.15(+2.44%)
Dec 17, 2012
6.192
6.286
6.175
6.219
325,005
+0.03(+0.43%)
Dec 14, 2012
6.197
6.273
6.184
6.192
286,785
-0.04(-0.57%)
Dec 13, 2012
6.210
6.304
6.197
6.228
210,439
-0.01(-0.21%)
Dec 12, 2012
6.264
6.264
6.215
6.241
224,084
+0.01(+0.14%)
Dec 11, 2012
6.219
6.268
6.174
6.232
315,589
+0.01(+0.21%)
Dec 10, 2012
6.246
6.259
6.192
6.219
263,499
-0.07(-1.06%)
Dec 07, 2012
6.268
6.304
6.192
6.286
238,630
+0.06(+0.93%)
Dec 06, 2012
6.152
6.277
6.152
6.228
162,142
+0.06(+1.01%)
Dec 05, 2012
6.224
6.275
6.148
6.166
267,788
-0.07(-1.14%)
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.