Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.08 -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.764 9.857 9.753 9.833 222,914 -0.02(-0.18%)
Jul 28, 2016 9.833 9.857 9.770 9.851 155,206 +0.03(+0.29%)
Jul 27, 2016 9.822 9.833 9.764 9.822 129,479 +0.00(+0.00%)
Jul 26, 2016 9.822 9.851 9.718 9.822 170,806 +0.02(+0.24%)
Jul 25, 2016 9.747 9.845 9.747 9.799 125,027 +0.05(+0.47%)
Jul 22, 2016 9.677 9.822 9.677 9.753 280,490 +0.09(+0.90%)
Jul 21, 2016 9.776 9.805 9.666 9.666 114,232 -0.13(-1.36%)
Jul 20, 2016 9.689 9.805 9.545 9.799 417,943 +0.21(+2.17%)
Jul 19, 2016 9.562 9.654 9.545 9.591 269,800 -0.01(-0.06%)
Jul 18, 2016 9.597 9.614 9.557 9.597 414,553 +0.03(+0.30%)
Jul 15, 2016 9.568 9.602 9.516 9.568 195,335 +0.05(+0.48%)
Jul 14, 2016 9.574 9.608 9.506 9.523 297,996 +0.05(+0.48%)
Jul 13, 2016 9.557 9.591 9.472 9.478 275,865 -0.11(-1.12%)
Jul 12, 2016 9.557 9.614 9.540 9.585 218,135 +0.01(+0.12%)
Jul 11, 2016 9.597 9.614 9.534 9.574 167,265 +0.05(+0.53%)
Jul 08, 2016 9.529 9.574 9.523 9.523 145,988 +0.00(+0.00%)
Jul 07, 2016 9.461 9.529 9.421 9.523 129,099 +0.06(+0.66%)
Jul 06, 2016 9.416 9.506 9.348 9.461 99,483 +0.06(+0.60%)
Jul 05, 2016 9.444 9.455 9.336 9.404 127,668 -0.01(-0.06%)
Jul 01, 2016 9.433 9.410 9.410 9.410 118,832 +0.03(+0.30%)
Jun 30, 2016 9.331 9.410 9.286 9.382 162,082 +0.10(+1.04%)
Jun 29, 2016 9.257 9.404 9.195 9.286 222,083 +0.09(+0.98%)
Jun 28, 2016 9.331 9.331 9.167 9.195 200,501 -0.01(-0.12%)
Jun 27, 2016 9.331 9.331 9.122 9.206 318,590 -0.16(-1.75%)
Jun 24, 2016 9.280 9.512 9.257 9.370 343,621 -0.23(-2.36%)
Jun 23, 2016 9.416 9.614 9.402 9.597 343,702 +0.22(+2.35%)
Jun 22, 2016 9.308 9.387 9.297 9.376 204,188 +0.05(+0.48%)
Jun 21, 2016 9.252 9.331 9.212 9.331 197,459 +0.08(+0.86%)
Jun 20, 2016 9.257 9.297 9.229 9.252 220,679 +0.04(+0.43%)
Jun 17, 2016 9.223 9.223 9.105 9.212 235,353 +0.02(+0.25%)
Jun 16, 2016 9.139 9.297 9.119 9.189 330,318 +0.16(+1.75%)
Jun 15, 2016 8.861 9.099 8.861 9.031 119,187 +0.17(+1.91%)
Jun 14, 2016 9.031 9.031 8.861 8.861 160,908 -0.14(-1.51%)
Jun 13, 2016 9.206 9.206 8.997 8.997 105,829 -0.19(-2.09%)
Jun 10, 2016 9.105 9.212 9.054 9.189 158,860 +0.02(+0.25%)
Jun 09, 2016 9.127 9.184 9.054 9.167 124,301 +0.03(+0.37%)
Jun 08, 2016 9.059 9.144 9.059 9.133 99,709 +0.00(+0.00%)
Jun 07, 2016 9.105 9.155 8.992 9.133 82,742 +0.08(+0.94%)
Jun 06, 2016 9.076 9.153 9.033 9.048 76,889 -0.09(-0.99%)
Jun 03, 2016 9.110 9.161 9.071 9.139 177,579 +0.03(+0.31%)
Jun 02, 2016 9.076 9.110 9.031 9.110 91,309 +0.06(+0.69%)
Jun 01, 2016 9.014 9.105 9.014 9.048 99,877 +0.06(+0.69%)
May 31, 2016 8.884 9.008 8.878 8.986 272,016 +0.07(+0.82%)
May 27, 2016 8.901 8.912 8.912 8.912 223,517 +0.02(+0.25%)
May 26, 2016 8.907 9.020 8.867 8.890 140,948 -0.08(-0.88%)
May 25, 2016 9.025 9.099 8.946 8.969 114,841 -0.06(-0.69%)
May 24, 2016 9.082 9.172 8.986 9.031 139,928 +0.07(+0.76%)
May 23, 2016 8.986 9.020 8.850 8.963 110,105 +0.04(+0.44%)
May 20, 2016 8.907 8.958 8.878 8.924 133,788 +0.03(+0.38%)
May 19, 2016 9.003 9.040 8.828 8.890 161,415 -0.06(-0.63%)
May 18, 2016 8.890 9.042 8.890 8.946 180,939 +0.00(+0.00%)
May 17, 2016 8.986 9.037 8.856 8.946 213,883 -0.04(-0.44%)
May 16, 2016 8.890 9.031 8.867 8.986 122,262 +0.11(+1.21%)
May 13, 2016 8.850 8.929 8.830 8.878 118,416 -0.03(-0.32%)
May 12, 2016 9.037 9.037 8.856 8.907 78,927 -0.02(-0.25%)
May 11, 2016 9.076 9.122 8.929 8.929 85,117 -0.14(-1.50%)
May 10, 2016 9.048 9.189 8.963 9.065 187,449 +0.11(+1.26%)
May 09, 2016 8.861 9.008 8.861 8.952 118,232 +0.06(+0.64%)
May 06, 2016 8.941 8.958 8.867 8.895 114,094 -0.01(-0.06%)
May 05, 2016 8.844 8.952 8.714 8.901 210,433 -0.02(-0.25%)
May 04, 2016 8.856 9.013 8.850 8.924 116,505 -0.07(-0.82%)
May 03, 2016 9.071 9.071 8.934 8.997 99,806 -0.08(-0.87%)
May 02, 2016 9.167 9.167 9.031 9.076 98,581 -0.02(-0.19%)
Apr 29, 2016 9.144 9.189 9.048 9.093 200,780 +0.02(+0.19%)
Apr 28, 2016 8.986 9.189 8.946 9.076 250,661 +0.07(+0.75%)
Apr 27, 2016 8.980 9.025 8.941 9.008 179,518 +0.05(+0.57%)
Apr 26, 2016 8.901 9.040 8.850 8.958 124,881 +0.04(+0.44%)
Apr 25, 2016 8.975 9.042 8.878 8.918 250,065 -0.08(-0.94%)
Apr 22, 2016 9.150 9.223 8.958 9.003 232,435 -0.11(-1.18%)
Apr 21, 2016 8.844 9.189 8.844 9.110 285,162 +0.20(+2.22%)
Apr 20, 2016 9.071 9.133 8.805 8.912 376,415 -0.21(-2.35%)
Apr 19, 2016 9.093 9.235 9.093 9.127 149,298 -0.03(-0.31%)
Apr 18, 2016 9.073 9.155 9.050 9.155 305,076 +0.09(+0.98%)
Apr 15, 2016 9.095 9.144 9.020 9.067 211,242 -0.05(-0.55%)
Apr 14, 2016 9.095 9.128 9.023 9.117 152,682 +0.07(+0.73%)
Apr 13, 2016 9.045 9.089 8.990 9.050 154,742 +0.04(+0.43%)
Apr 12, 2016 9.056 9.061 8.990 9.012 140,389 -0.01(-0.12%)
Apr 11, 2016 9.089 9.178 9.005 9.023 242,810 -0.02(-0.18%)
Apr 08, 2016 8.956 9.073 8.929 9.039 235,545 +0.11(+1.24%)
Apr 07, 2016 8.807 8.978 8.779 8.929 190,613 +0.09(+1.00%)
Apr 06, 2016 8.741 8.879 8.741 8.840 93,135 +0.08(+0.95%)
Apr 05, 2016 8.807 8.846 8.723 8.757 132,980 -0.06(-0.63%)
Apr 04, 2016 8.730 8.884 8.718 8.813 173,480 +0.08(+0.95%)
Apr 01, 2016 8.591 8.774 8.586 8.730 163,940 +0.07(+0.83%)
Mar 31, 2016 8.619 8.690 8.597 8.658 146,364 -0.02(-0.19%)
Mar 30, 2016 8.353 8.674 8.353 8.674 324,888 +0.32(+3.77%)
Mar 29, 2016 8.138 8.392 8.132 8.359 172,759 +0.17(+2.03%)
Mar 28, 2016 8.104 8.210 8.021 8.193 178,573 +0.04(+0.47%)
Mar 24, 2016 8.038 8.154 8.154 8.154 266,991 +0.11(+1.38%)
Mar 23, 2016 8.154 8.160 8.044 8.044 190,304 -0.09(-1.16%)
Mar 22, 2016 8.093 8.215 8.093 8.138 237,981 +0.05(+0.62%)
Mar 21, 2016 8.154 8.254 8.088 8.088 607,823 -0.03(-0.34%)
Mar 18, 2016 8.132 8.212 8.110 8.115 450,244 +0.00(+0.00%)
Mar 17, 2016 8.110 8.259 8.110 8.115 210,420 -0.02(-0.27%)
Mar 16, 2016 8.104 8.160 8.043 8.138 122,647 +0.01(+0.07%)
Mar 15, 2016 8.160 8.187 8.032 8.132 108,302 -0.01(-0.14%)
Mar 14, 2016 8.077 8.232 8.038 8.143 366,321 +0.03(+0.41%)
Mar 11, 2016 8.138 8.182 8.082 8.110 100,556 -0.01(-0.07%)
Mar 10, 2016 8.077 8.121 8.056 8.115 142,025 +0.06(+0.69%)
Mar 09, 2016 8.099 8.165 8.038 8.060 92,402 -0.07(-0.82%)
Mar 08, 2016 8.104 8.176 8.088 8.127 158,674 +0.01(+0.07%)
Mar 07, 2016 8.021 8.171 8.021 8.121 243,849 +0.07(+0.89%)
Mar 04, 2016 8.121 8.149 7.999 8.049 268,326 -0.07(-0.89%)
Mar 03, 2016 8.160 8.165 8.027 8.121 141,102 -0.01(-0.14%)
Mar 02, 2016 8.132 8.171 7.750 8.132 445,614 -0.06(-0.68%)
Mar 01, 2016 7.944 8.210 7.911 8.187 327,554 +0.03(+0.34%)
Feb 29, 2016 8.093 8.198 8.010 8.160 211,899 +0.11(+1.30%)
Feb 26, 2016 8.077 8.154 8.032 8.055 59,665 -0.06(-0.75%)
Feb 25, 2016 8.005 8.154 7.905 8.115 96,928 +0.17(+2.16%)
Feb 24, 2016 7.872 7.994 7.850 7.944 106,919 +0.04(+0.49%)
Feb 23, 2016 7.889 8.016 7.883 7.905 130,637 +0.01(+0.07%)
Feb 22, 2016 8.115 8.287 7.883 7.900 188,054 -0.23(-2.86%)
Feb 19, 2016 8.121 8.270 8.016 8.132 169,328 -0.03(-0.34%)
Feb 18, 2016 7.977 8.160 7.977 8.160 142,542 +0.10(+1.24%)
Feb 17, 2016 7.927 8.143 7.924 8.060 179,598 +0.10(+1.25%)
Feb 16, 2016 7.828 8.066 7.828 7.961 144,464 +0.11(+1.34%)
Feb 12, 2016 7.789 7.855 7.855 7.855 253,072 +0.06(+0.71%)
Feb 11, 2016 7.800 7.867 7.745 7.800 206,490 -0.09(-1.12%)
Feb 10, 2016 7.905 8.044 7.844 7.889 130,037 -0.01(-0.14%)
Feb 09, 2016 7.872 8.032 7.844 7.900 176,779 -0.07(-0.90%)
Feb 08, 2016 7.999 8.026 7.855 7.972 167,038 -0.13(-1.64%)
Feb 05, 2016 8.160 8.160 8.055 8.104 123,081 -0.07(-0.88%)
Feb 04, 2016 8.276 8.298 8.143 8.176 350,280 -0.17(-1.99%)
Feb 03, 2016 8.420 8.450 8.304 8.342 192,398 -0.08(-0.92%)
Feb 02, 2016 8.464 8.489 8.331 8.420 136,980 -0.04(-0.52%)
Feb 01, 2016 8.453 8.503 8.348 8.464 80,565 -0.01(-0.13%)
Jan 29, 2016 8.221 8.508 8.221 8.475 354,516 +0.29(+3.58%)
Jan 28, 2016 8.210 8.259 7.999 8.182 287,287 +0.01(+0.07%)
Jan 27, 2016 8.149 8.202 8.016 8.176 200,492 +0.06(+0.75%)
Jan 26, 2016 8.049 8.193 8.021 8.115 270,687 +0.07(+0.82%)
Jan 25, 2016 8.115 8.293 8.049 8.049 216,163 -0.04(-0.55%)
Jan 22, 2016 7.983 8.243 7.745 8.093 379,872 +0.24(+3.10%)
Jan 21, 2016 7.778 8.005 7.778 7.850 241,101 +0.08(+1.07%)
Jan 20, 2016 7.905 7.955 7.551 7.767 691,794 -0.26(-3.24%)
Jan 19, 2016 8.176 8.381 7.977 8.027 366,226 -0.20(-2.42%)
Jan 15, 2016 8.221 8.226 8.226 8.226 370,284 -0.15(-1.74%)
Jan 14, 2016 8.107 8.383 7.978 8.372 296,470 +0.21(+2.51%)
Jan 13, 2016 8.372 8.529 8.021 8.167 461,057 -0.09(-1.11%)
Jan 12, 2016 8.512 8.534 8.232 8.259 169,625 -0.12(-1.48%)
Jan 11, 2016 8.550 8.588 8.231 8.383 286,426 -0.07(-0.83%)
Jan 08, 2016 8.394 8.539 8.318 8.453 228,648 +0.17(+2.02%)
Jan 07, 2016 8.296 8.318 8.221 8.286 153,164 -0.08(-0.90%)
Jan 06, 2016 8.496 8.587 8.361 8.361 416,477 -0.19(-2.21%)
Jan 05, 2016 8.642 8.691 8.523 8.550 193,240 -0.09(-1.06%)
Jan 04, 2016 8.550 8.680 8.523 8.642 168,501 +0.06(+0.69%)
Dec 31, 2015 8.518 8.583 8.583 8.583 134,042 -0.01(-0.13%)
Dec 30, 2015 8.658 8.707 8.556 8.593 179,173 -0.06(-0.69%)
Dec 29, 2015 8.512 8.723 8.512 8.653 141,802 +0.10(+1.20%)
Dec 28, 2015 8.604 8.694 8.512 8.550 180,830 -0.14(-1.55%)
Dec 24, 2015 8.685 8.685 8.685 8.685 88,312 +0.01(+0.12%)
Dec 23, 2015 8.572 8.691 8.562 8.674 156,804 +0.11(+1.32%)
Dec 22, 2015 8.426 8.631 8.399 8.561 358,351 +0.19(+2.26%)
Dec 21, 2015 8.345 8.388 8.291 8.372 204,922 -0.01(-0.06%)
Dec 18, 2015 8.388 8.448 8.259 8.377 155,167 -0.06(-0.70%)
Dec 17, 2015 8.491 8.491 8.328 8.437 223,518 +0.00(+0.00%)
Dec 16, 2015 8.356 8.520 8.356 8.437 164,065 +0.16(+1.96%)
Dec 15, 2015 8.156 8.399 8.156 8.275 307,439 +0.09(+1.12%)
Dec 14, 2015 8.421 8.464 8.156 8.183 679,536 -0.28(-3.32%)
Dec 11, 2015 8.421 8.518 8.161 8.464 469,224 +0.04(+0.51%)
Dec 10, 2015 8.485 8.534 8.399 8.421 101,489 -0.04(-0.51%)
Dec 09, 2015 8.599 8.637 8.442 8.464 196,811 -0.12(-1.45%)
Dec 08, 2015 8.642 8.696 8.512 8.588 147,484 -0.09(-1.06%)
Dec 07, 2015 8.588 8.750 8.588 8.680 300,593 +0.05(+0.56%)
Dec 04, 2015 8.502 8.664 8.502 8.631 129,916 +0.11(+1.33%)
Dec 03, 2015 8.583 8.599 8.421 8.518 250,432 -0.02(-0.19%)
Dec 02, 2015 8.610 8.610 8.512 8.534 184,631 -0.09(-1.00%)
Dec 01, 2015 8.734 8.734 8.594 8.620 165,135 -0.03(-0.37%)
Nov 30, 2015 8.750 8.772 8.642 8.653 151,707 -0.11(-1.29%)
Nov 27, 2015 8.761 8.772 8.719 8.766 50,684 +0.03(+0.31%)
Nov 25, 2015 8.750 8.739 8.739 8.739 115,343 -0.02(-0.19%)
Nov 24, 2015 8.712 8.807 8.593 8.755 165,135 +0.11(+1.31%)
Nov 23, 2015 8.529 8.642 8.507 8.642 139,408 +0.10(+1.14%)
Nov 20, 2015 8.561 8.588 8.453 8.545 303,122 -0.01(-0.13%)
Nov 19, 2015 8.610 8.637 8.507 8.556 156,361 -0.05(-0.56%)
Nov 18, 2015 8.674 8.674 8.529 8.604 128,808 -0.01(-0.06%)
Nov 17, 2015 8.642 8.658 8.524 8.610 167,614 -0.02(-0.25%)
Nov 16, 2015 8.642 8.701 8.469 8.631 384,695 -0.02(-0.25%)
Nov 13, 2015 8.669 8.712 8.615 8.653 291,045 +0.00(+0.00%)
Nov 12, 2015 8.772 8.772 8.642 8.653 181,648 -0.11(-1.29%)
Nov 11, 2015 8.718 8.812 8.701 8.766 194,689 +0.08(+0.93%)
Nov 10, 2015 8.739 8.818 8.642 8.685 196,572 -0.12(-1.41%)
Nov 09, 2015 8.777 8.826 8.728 8.809 188,450 +0.08(+0.87%)
Nov 06, 2015 8.701 8.766 8.642 8.734 229,681 +0.03(+0.31%)
Nov 05, 2015 8.669 8.778 8.642 8.707 387,615 +0.01(+0.12%)
Nov 04, 2015 8.707 8.815 8.647 8.696 316,272 -0.01(-0.12%)
Nov 03, 2015 8.750 8.755 8.674 8.707 237,287 -0.05(-0.56%)
Nov 02, 2015 8.885 8.912 8.707 8.755 378,521 -0.13(-1.46%)
Oct 30, 2015 9.015 9.025 8.815 8.885 211,889 -0.11(-1.20%)
Oct 29, 2015 9.042 9.085 8.907 8.993 166,141 +0.01(+0.12%)
Oct 28, 2015 8.971 8.982 8.853 8.982 305,758 +0.01(+0.12%)
Oct 27, 2015 8.863 9.128 8.863 8.971 246,235 -0.05(-0.54%)
Oct 26, 2015 8.939 9.020 8.907 9.020 150,646 +0.11(+1.21%)
Oct 23, 2015 8.966 9.055 8.853 8.912 119,183 -0.05(-0.54%)
Oct 22, 2015 8.928 8.988 8.858 8.961 111,942 +0.11(+1.22%)
Oct 21, 2015 8.950 9.001 8.836 8.853 154,332 -0.09(-1.03%)
Oct 20, 2015 9.042 9.042 8.912 8.944 217,399 -0.03(-0.30%)
Oct 19, 2015 8.945 9.024 8.929 8.971 237,934 +0.02(+0.18%)
Oct 16, 2015 9.046 9.061 8.919 8.956 193,100 -0.10(-1.05%)
Oct 15, 2015 8.929 9.051 8.871 9.051 164,142 +0.18(+2.03%)
Oct 14, 2015 9.008 9.008 8.839 8.871 102,266 -0.09(-1.00%)
Oct 13, 2015 9.019 9.088 8.934 8.961 104,430 -0.12(-1.28%)
Oct 12, 2015 9.008 9.120 8.934 9.077 635,709 +0.11(+1.18%)
Oct 09, 2015 8.908 8.998 8.855 8.971 266,080 +0.10(+1.07%)
Oct 08, 2015 8.686 8.882 8.670 8.876 349,240 +0.19(+2.19%)
Oct 07, 2015 8.586 8.723 8.559 8.686 220,819 +0.11(+1.23%)
Oct 06, 2015 8.469 8.607 8.464 8.580 342,124 +0.10(+1.12%)
Oct 05, 2015 8.438 8.554 8.438 8.485 197,245 +0.05(+0.56%)
Oct 02, 2015 8.459 8.512 8.369 8.438 173,396 -0.02(-0.25%)
Oct 01, 2015 8.522 8.522 8.353 8.459 211,842 -0.06(-0.74%)
Sep 30, 2015 8.512 8.570 8.390 8.522 256,111 +0.09(+1.07%)
Sep 29, 2015 8.543 8.607 8.406 8.432 303,039 -0.16(-1.85%)
Sep 28, 2015 8.691 8.691 8.522 8.591 205,136 -0.02(-0.18%)
Sep 25, 2015 8.739 8.768 8.607 8.607 138,279 -0.07(-0.85%)
Sep 24, 2015 8.670 8.813 8.618 8.681 175,199 +0.01(+0.06%)
Sep 23, 2015 8.607 8.734 8.607 8.675 219,839 +0.06(+0.67%)
Sep 22, 2015 8.734 8.908 8.580 8.617 282,179 -0.27(-3.09%)
Sep 21, 2015 8.850 8.919 8.734 8.892 211,117 +0.06(+0.72%)
Sep 18, 2015 8.749 8.845 8.697 8.829 349,541 +0.01(+0.12%)
Sep 17, 2015 8.697 8.892 8.670 8.818 230,615 +0.14(+1.65%)
Sep 16, 2015 8.607 8.697 8.564 8.675 142,588 +0.09(+1.05%)
Sep 15, 2015 8.533 8.638 8.512 8.586 147,005 +0.06(+0.68%)
Sep 14, 2015 8.580 8.591 8.522 8.527 86,806 -0.06(-0.74%)
Sep 11, 2015 8.612 8.636 8.549 8.591 193,779 -0.02(-0.18%)
Sep 10, 2015 8.712 8.723 8.564 8.607 129,448 -0.09(-1.03%)
Sep 09, 2015 8.723 8.723 8.657 8.697 151,318 +0.00(+0.00%)
Sep 08, 2015 8.755 8.887 8.617 8.697 155,689 +0.01(+0.06%)
Sep 04, 2015 8.760 8.691 8.691 8.691 169,671 -0.12(-1.32%)
Sep 03, 2015 8.749 8.924 8.731 8.808 155,381 +0.06(+0.66%)
Sep 02, 2015 8.649 8.800 8.564 8.749 172,371 +0.11(+1.29%)
Sep 01, 2015 8.570 8.797 8.570 8.638 199,015 -0.19(-2.16%)
Aug 31, 2015 8.691 8.882 8.607 8.829 205,051 +0.15(+1.77%)
Aug 28, 2015 8.707 8.903 8.617 8.675 177,745 +0.00(+0.00%)
Aug 27, 2015 8.728 8.929 8.638 8.675 268,860 +0.06(+0.74%)
Aug 26, 2015 8.258 8.681 8.258 8.612 603,464 -0.01(-0.06%)
Aug 25, 2015 8.517 8.726 8.438 8.617 578,157 +0.23(+2.71%)
Aug 24, 2015 8.459 8.765 5.139 8.390 1,252,373 -0.23(-2.64%)
Aug 21, 2015 8.596 8.670 8.596 8.617 224,161 -0.01(-0.12%)
Aug 20, 2015 8.712 8.855 8.596 8.628 313,465 -0.08(-0.97%)
Aug 19, 2015 8.760 8.823 8.697 8.712 216,735 -0.06(-0.66%)
Aug 18, 2015 8.781 8.829 8.760 8.771 93,448 -0.03(-0.30%)
Aug 17, 2015 8.723 8.818 8.697 8.797 165,018 +0.05(+0.54%)
Aug 14, 2015 8.839 8.839 8.721 8.749 136,768 -0.06(-0.66%)
Aug 13, 2015 8.850 8.871 8.736 8.808 117,122 -0.04(-0.42%)
Aug 12, 2015 8.739 8.919 8.723 8.845 165,415 +0.01(+0.06%)
Aug 11, 2015 8.908 8.956 8.781 8.839 214,505 -0.05(-0.59%)
Aug 10, 2015 9.019 9.024 8.829 8.892 249,833 -0.13(-1.41%)
Aug 07, 2015 8.924 9.040 8.920 9.019 208,234 +0.08(+0.89%)
Aug 06, 2015 8.982 8.982 8.802 8.940 246,794 +0.16(+1.87%)
Aug 05, 2015 8.987 8.987 8.749 8.776 188,171 -0.12(-1.31%)
Aug 04, 2015 8.934 8.982 8.860 8.892 145,738 +0.04(+0.48%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.