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
)
22.62
+0.29 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014
8.628
8.677
8.507
8.565
265,607
-0.09(-1.01%)
Jul 30, 2014
8.818
8.871
8.623
8.653
426,234
-0.02(-0.28%)
Jul 29, 2014
8.677
8.789
8.634
8.677
114,599
-0.01(-0.11%)
Jul 28, 2014
8.779
8.872
8.585
8.687
302,315
-0.12(-1.33%)
Jul 25, 2014
8.823
8.823
8.769
8.803
144,897
+0.01(+0.17%)
Jul 24, 2014
8.823
8.837
8.755
8.789
111,713
-0.04(-0.50%)
Jul 23, 2014
8.920
8.920
8.823
8.832
91,824
-0.05(-0.55%)
Jul 22, 2014
8.896
8.920
8.847
8.881
122,129
-0.01(-0.11%)
Jul 21, 2014
8.706
8.978
8.677
8.891
273,093
+0.07(+0.77%)
Jul 18, 2014
8.804
8.861
8.770
8.823
253,619
+0.01(+0.16%)
Jul 17, 2014
8.885
8.913
8.785
8.808
203,759
-0.08(-0.91%)
Jul 16, 2014
8.880
8.909
8.842
8.889
202,319
+0.03(+0.32%)
Jul 15, 2014
8.932
8.937
8.818
8.861
219,126
-0.07(-0.80%)
Jul 14, 2014
8.847
8.961
8.847
8.932
190,310
+0.10(+1.19%)
Jul 11, 2014
8.794
8.837
8.770
8.827
137,666
+0.04(+0.49%)
Jul 10, 2014
8.694
8.794
8.694
8.785
184,728
-0.00(-0.05%)
Jul 09, 2014
8.708
8.808
8.676
8.789
145,183
+0.08(+0.93%)
Jul 08, 2014
8.651
8.713
8.582
8.708
102,184
+0.05(+0.61%)
Jul 07, 2014
8.680
8.689
8.593
8.656
126,238
-0.02(-0.27%)
Jul 03, 2014
8.708
8.680
8.680
8.680
57,275
+0.02(+0.22%)
Jul 02, 2014
8.661
8.737
8.646
8.661
247,745
-0.03(-0.33%)
Jul 01, 2014
8.646
8.713
8.637
8.689
143,829
+0.04(+0.44%)
Jun 30, 2014
8.561
8.651
8.556
8.651
155,612
+0.08(+0.89%)
Jun 27, 2014
8.522
8.575
8.489
8.575
263,490
+0.02(+0.28%)
Jun 26, 2014
8.513
8.551
8.437
8.551
131,342
+0.07(+0.79%)
Jun 25, 2014
8.432
8.494
8.357
8.484
159,289
+0.04(+0.51%)
Jun 24, 2014
8.256
8.456
8.256
8.441
304,017
+0.16(+1.96%)
Jun 23, 2014
8.260
8.346
8.194
8.279
357,197
+0.04(+0.52%)
Jun 20, 2014
8.437
8.437
8.232
8.236
438,883
-0.20(-2.43%)
Jun 19, 2014
8.460
8.480
8.353
8.441
175,532
-0.04(-0.45%)
Jun 18, 2014
8.384
8.484
8.322
8.480
174,819
+0.10(+1.19%)
Jun 17, 2014
8.322
8.413
8.271
8.379
210,751
+0.06(+0.69%)
Jun 16, 2014
8.294
8.351
8.222
8.322
143,112
+0.01(+0.11%)
Jun 13, 2014
8.332
8.356
8.270
8.313
96,520
-0.03(-0.34%)
Jun 12, 2014
8.275
8.341
8.213
8.341
93,320
+0.03(+0.40%)
Jun 11, 2014
8.284
8.332
8.236
8.308
122,367
-0.03(-0.40%)
Jun 10, 2014
8.351
8.375
8.332
8.341
224,741
-0.04(-0.51%)
Jun 06, 2014
8.389
8.427
8.360
8.384
160,437
+0.00(+0.06%)
Jun 05, 2014
8.413
8.413
8.325
8.379
196,474
+0.04(+0.46%)
Jun 04, 2014
8.222
8.365
8.198
8.341
132,916
+0.12(+1.51%)
Jun 03, 2014
8.194
8.222
8.074
8.217
235,205
+0.04(+0.52%)
Jun 02, 2014
8.422
8.422
8.160
8.174
289,122
-0.19(-2.28%)
May 30, 2014
8.232
8.389
8.227
8.365
161,329
+0.10(+1.21%)
May 29, 2014
8.413
8.446
8.265
8.265
299,309
-0.15(-1.81%)
May 28, 2014
8.298
8.432
8.260
8.418
208,708
+0.10(+1.15%)
May 27, 2014
8.222
8.322
8.190
8.322
109,219
+0.12(+1.51%)
May 23, 2014
8.189
8.198
8.198
8.198
108,256
-0.02(-0.23%)
May 22, 2014
8.198
8.222
8.146
8.217
102,243
+0.02(+0.29%)
May 21, 2014
8.217
8.303
8.174
8.194
134,760
-0.00(-0.06%)
May 20, 2014
8.308
8.341
8.146
8.198
136,986
-0.09(-1.09%)
May 19, 2014
8.408
8.413
8.256
8.289
161,360
-0.11(-1.31%)
May 16, 2014
8.222
8.413
8.146
8.399
263,201
+0.18(+2.20%)
May 15, 2014
8.132
8.222
7.984
8.217
260,767
+0.09(+1.06%)
May 14, 2014
8.065
8.146
7.983
8.132
271,488
+0.13(+1.67%)
May 13, 2014
8.079
8.151
7.960
7.998
603,590
-0.08(-1.00%)
May 12, 2014
7.846
8.151
7.807
8.079
686,683
+0.15(+1.92%)
May 09, 2014
8.132
8.213
7.722
7.927
1,384,970
-0.30(-3.59%)
May 08, 2014
8.489
8.723
8.170
8.222
519,582
-0.51(-5.79%)
May 07, 2014
8.708
8.727
8.575
8.727
144,637
+0.06(+0.72%)
May 06, 2014
8.713
8.793
8.608
8.665
124,501
-0.13(-1.52%)
May 05, 2014
8.832
8.832
8.737
8.799
123,678
-0.05(-0.54%)
May 02, 2014
8.842
8.932
8.809
8.847
175,303
-0.01(-0.11%)
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.