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

Consumer Portfol (NQ: CPSS )

8.280 +0.280 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 6.320 6.890 6.270 6.880 229,669 +0.47(+7.33%)
Jan 30, 2013 6.480 6.490 6.300 6.410 138,913 -0.06(-0.93%)
Jan 29, 2013 6.390 6.590 6.300 6.470 117,749 +0.03(+0.47%)
Jan 28, 2013 6.350 6.440 6.140 6.440 140,768 -0.03(-0.46%)
Jan 25, 2013 6.320 6.490 6.160 6.470 56,600 +0.15(+2.37%)
Jan 24, 2013 6.630 6.700 6.260 6.320 96,660 -0.24(-3.66%)
Jan 23, 2013 5.940 6.620 5.940 6.560 180,428 +0.62(+10.44%)
Jan 22, 2013 5.930 5.960 5.560 5.940 124,726 -0.02(-0.34%)
Jan 18, 2013 6.280 6.350 5.800 5.960 87,366 -0.28(-4.49%)
Jan 17, 2013 6.010 6.390 6.010 6.240 66,300 +0.19(+3.14%)
Jan 16, 2013 6.480 6.569 6.000 6.050 115,597 -0.40(-6.20%)
Jan 15, 2013 6.370 6.500 6.350 6.450 28,197 +0.00(+0.00%)
Jan 14, 2013 6.800 7.000 6.350 6.450 101,500 -0.32(-4.73%)
Jan 11, 2013 6.880 7.000 6.580 6.770 182,077 -0.10(-1.46%)
Jan 10, 2013 6.750 7.230 6.670 6.870 356,031 +0.29(+4.41%)
Jan 09, 2013 6.340 6.820 6.310 6.580 341,815 +0.33(+5.28%)
Jan 08, 2013 5.560 6.350 5.420 6.250 284,963 +0.64(+11.41%)
Jan 07, 2013 5.420 5.650 5.420 5.610 50,965 +0.10(+1.81%)
Jan 04, 2013 5.620 5.620 5.370 5.510 71,297 -0.05(-0.90%)
Jan 03, 2013 5.550 5.790 5.500 5.560 21,977 +0.04(+0.72%)
Jan 02, 2013 5.492 5.600 5.360 5.520 71,731 +0.16(+2.99%)
Dec 31, 2012 5.260 5.500 5.170 5.360 43,398 +0.05(+0.94%)
Dec 28, 2012 5.170 5.360 5.130 5.310 36,801 +0.06(+1.14%)
Dec 27, 2012 5.020 5.300 5.000 5.250 33,593 +0.22(+4.37%)
Dec 26, 2012 5.200 5.280 5.000 5.030 125,877 -0.25(-4.73%)
Dec 24, 2012 5.400 5.400 5.050 5.280 62,123 -0.09(-1.68%)
Dec 21, 2012 5.500 5.530 5.180 5.370 105,335 -0.22(-3.94%)
Dec 20, 2012 6.000 6.000 5.560 5.590 74,674 -0.43(-7.14%)
Dec 19, 2012 5.940 6.100 5.930 6.020 115,836 +0.05(+0.84%)
Dec 18, 2012 5.940 6.100 5.920 5.970 93,560 -0.07(-1.16%)
Dec 17, 2012 5.870 6.050 5.870 6.040 106,102 +0.11(+1.85%)
Dec 14, 2012 6.070 6.100 5.806 5.930 68,301 -0.23(-3.73%)
Dec 13, 2012 5.900 6.190 5.770 6.160 166,929 +0.24(+4.05%)
Dec 12, 2012 5.450 5.950 5.440 5.920 208,236 +0.54(+10.04%)
Dec 11, 2012 5.430 5.550 5.350 5.380 79,367 +0.01(+0.19%)
Dec 10, 2012 5.250 5.450 5.170 5.370 51,609 +0.20(+3.87%)
Dec 07, 2012 5.590 5.650 5.170 5.170 84,347 -0.30(-5.48%)
Dec 06, 2012 5.880 6.000 5.110 5.470 388,580 -0.28(-4.87%)
Dec 05, 2012 5.520 5.890 5.520 5.750 320,707 +0.32(+5.89%)
Dec 04, 2012 4.910 5.490 4.910 5.430 252,032 +0.73(+15.53%)
Nov 30, 2012 4.660 4.800 4.480 4.700 39,171 +0.00(+0.00%)
Nov 29, 2012 4.740 4.740 4.600 4.700 39,615 +0.05(+1.08%)
Nov 28, 2012 4.650 4.700 4.250 4.650 64,588 -0.05(-1.06%)
Nov 27, 2012 4.400 4.700 4.400 4.700 59,366 +0.35(+8.05%)
Nov 26, 2012 4.070 4.380 4.070 4.350 35,748 +0.21(+5.07%)
Nov 23, 2012 4.250 4.350 4.110 4.140 56,597 -0.10(-2.27%)
Nov 21, 2012 4.190 4.250 4.170 4.236 10,318 +0.05(+1.10%)
Nov 20, 2012 4.140 4.250 4.130 4.190 21,484 +0.04(+0.96%)
Nov 19, 2012 3.730 4.200 3.730 4.150 50,997 +0.37(+9.79%)
Nov 16, 2012 3.700 3.880 3.660 3.780 16,992 +0.12(+3.28%)
Nov 15, 2012 3.650 3.810 3.540 3.660 65,640 -0.15(-3.94%)
Nov 14, 2012 4.080 4.080 3.810 3.810 40,953 -0.15(-3.79%)
Nov 13, 2012 4.000 4.050 3.900 3.960 14,074 -0.03(-0.75%)
Nov 12, 2012 3.500 4.170 3.499 3.990 114,268 +0.49(+14.00%)
Nov 09, 2012 3.650 3.750 3.470 3.500 128,817 -0.22(-5.91%)
Nov 08, 2012 3.600 3.800 3.580 3.720 68,486 +0.14(+3.91%)
Nov 07, 2012 3.770 3.934 3.550 3.580 147,587 -0.29(-7.49%)
Nov 06, 2012 3.760 3.880 3.700 3.870 76,270 -0.05(-1.28%)
Nov 05, 2012 4.200 4.230 3.810 3.920 54,992 -0.36(-8.41%)
Nov 02, 2012 4.290 4.380 4.210 4.280 12,607 +0.02(+0.47%)
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.