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 )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 4.300 4.550 3.610 4.400 12,834 -0.13(-2.87%)
May 27, 2005 4.550 4.550 3.500 4.530 42,003 -0.02(-0.44%)
May 26, 2005 4.750 4.750 4.550 4.550 16,600 -0.20(-4.21%)
May 25, 2005 4.750 4.810 4.750 4.750 8,290 -0.03(-0.63%)
May 24, 2005 4.750 4.780 4.750 4.780 5,500 -0.02(-0.42%)
May 23, 2005 4.760 4.800 4.750 4.800 9,800 +0.04(+0.84%)
May 20, 2005 4.760 4.810 4.760 4.760 2,000 -0.02(-0.42%)
May 19, 2005 4.770 4.970 4.760 4.780 14,400 -0.02(-0.38%)
May 18, 2005 4.798 4.798 4.798 4.798 3,000 +0.03(+0.59%)
May 17, 2005 4.860 4.860 4.770 4.770 9,129 -0.08(-1.65%)
May 16, 2005 4.860 4.890 4.850 4.850 7,940 +0.04(+0.83%)
May 13, 2005 5.030 5.030 4.800 4.810 7,519 -0.13(-2.63%)
May 12, 2005 4.950 4.950 4.900 4.940 6,800 +0.02(+0.39%)
May 11, 2005 5.000 5.000 4.921 4.921 1,024 -0.01(-0.30%)
May 10, 2005 4.920 4.990 4.910 4.936 3,954 +0.03(+0.53%)
May 09, 2005 4.930 4.990 4.900 4.910 4,380 -0.07(-1.37%)
May 06, 2005 4.900 4.978 4.900 4.978 3,900 +0.04(+0.77%)
May 05, 2005 4.950 4.978 4.930 4.940 4,800 -0.03(-0.56%)
May 04, 2005 4.900 4.976 4.900 4.968 5,590 +0.10(+2.01%)
May 03, 2005 5.000 5.000 4.840 4.870 5,800 -0.12(-2.40%)
May 02, 2005 5.108 5.108 4.990 4.990 17,684 -0.05(-0.99%)
Apr 29, 2005 5.140 5.210 5.040 5.040 21,300 -0.14(-2.70%)
Apr 28, 2005 5.150 5.250 5.090 5.180 17,428 +0.04(+0.78%)
Apr 27, 2005 5.150 5.230 5.110 5.140 10,750 +0.01(+0.16%)
Apr 26, 2005 5.100 5.202 5.050 5.132 8,200 -0.01(-0.16%)
Apr 25, 2005 5.170 5.250 5.030 5.140 8,966 +0.03(+0.59%)
Apr 22, 2005 5.240 5.250 5.100 5.110 11,238 -0.04(-0.78%)
Apr 21, 2005 5.100 5.190 5.100 5.150 10,200 +0.05(+0.98%)
Apr 20, 2005 5.030 5.250 5.030 5.100 31,137 +0.06(+1.11%)
Apr 19, 2005 5.080 5.250 5.030 5.044 10,752 +0.02(+0.48%)
Apr 18, 2005 5.240 5.240 5.010 5.020 6,452 -0.23(-4.38%)
Apr 15, 2005 5.020 5.250 5.010 5.250 35,909 +0.23(+4.58%)
Apr 14, 2005 5.020 5.030 5.020 5.020 5,900 +0.00(+0.00%)
Apr 13, 2005 5.010 5.021 5.010 5.020 18,237 +0.01(+0.20%)
Apr 12, 2005 5.000 5.010 5.000 5.010 1,500 +0.01(+0.20%)
Apr 11, 2005 5.168 5.168 5.000 5.000 3,120 -0.11(-2.21%)
Apr 08, 2005 5.000 5.300 5.000 5.113 49,027 +0.10(+2.06%)
Apr 07, 2005 5.150 5.159 5.010 5.010 6,200 -0.14(-2.72%)
Apr 06, 2005 5.160 5.173 5.020 5.150 17,770 -0.05(-0.96%)
Apr 05, 2005 5.030 5.380 4.900 5.200 20,498 +0.16(+3.17%)
Apr 04, 2005 5.060 5.150 4.820 5.040 12,370 -0.03(-0.59%)
Apr 01, 2005 4.930 5.100 4.810 5.070 14,311 +0.14(+2.84%)
Mar 31, 2005 4.882 4.930 4.860 4.930 2,050 +0.04(+0.82%)
Mar 30, 2005 5.000 5.000 4.710 4.890 11,100 +0.16(+3.38%)
Mar 29, 2005 4.940 4.940 4.700 4.730 17,000 -0.26(-5.21%)
Mar 28, 2005 4.840 4.990 4.840 4.990 4,600 +0.18(+3.74%)
Mar 24, 2005 4.900 4.960 4.760 4.810 19,000 -0.19(-3.80%)
Mar 23, 2005 4.900 5.000 4.800 5.000 13,372 +0.00(+0.00%)
Mar 22, 2005 5.150 5.150 4.890 5.000 6,400 -0.13(-2.53%)
Mar 21, 2005 4.966 5.150 4.880 5.130 12,998 +0.18(+3.64%)
Mar 18, 2005 5.150 5.150 4.930 4.950 5,050 -0.14(-2.75%)
Mar 17, 2005 5.150 5.150 5.046 5.090 11,700 -0.10(-1.96%)
Mar 16, 2005 5.230 5.240 5.010 5.192 2,900 +0.15(+3.02%)
Mar 15, 2005 5.330 5.330 5.040 5.040 18,150 -0.10(-1.95%)
Mar 14, 2005 5.200 5.237 5.050 5.140 7,300 -0.17(-3.20%)
Mar 11, 2005 5.070 5.310 5.029 5.310 11,240 +0.25(+4.94%)
Mar 10, 2005 4.920 5.100 4.920 5.060 3,850 +0.01(+0.20%)
Mar 09, 2005 5.100 5.100 5.010 5.050 9,400 -0.01(-0.20%)
Mar 08, 2005 5.250 5.250 5.060 5.060 5,400 -0.09(-1.75%)
Mar 07, 2005 5.030 5.250 4.910 5.150 18,200 +0.09(+1.78%)
Mar 04, 2005 5.250 5.420 5.060 5.060 9,675 -0.19(-3.62%)
Mar 03, 2005 5.060 5.440 5.020 5.250 17,220 +0.02(+0.38%)
Mar 02, 2005 5.417 5.417 5.220 5.230 7,450 -0.15(-2.79%)
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.