Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2006 7.550 7.550 7.360 7.490 20,811 -0.01(-0.13%)
May 30, 2006 7.500 7.770 7.420 7.500 29,465 +0.01(+0.13%)
May 26, 2006 7.560 7.560 7.170 7.490 76,084 +0.09(+1.22%)
May 25, 2006 7.620 7.620 7.260 7.400 30,698 +0.00(+0.00%)
May 24, 2006 7.450 7.450 7.290 7.400 26,829 -0.06(-0.80%)
May 23, 2006 7.620 7.620 7.400 7.460 58,313 +0.08(+1.08%)
May 22, 2006 7.800 7.800 7.380 7.380 16,167 -0.31(-4.03%)
May 19, 2006 7.790 7.790 7.410 7.690 19,009 +0.07(+0.92%)
May 18, 2006 8.100 8.100 7.600 7.620 7,537 -0.19(-2.43%)
May 17, 2006 8.040 8.070 7.250 7.810 26,859 +0.23(+3.03%)
May 16, 2006 7.340 7.750 7.310 7.580 24,499 +0.15(+2.02%)
May 15, 2006 7.900 7.900 7.357 7.430 14,056 -0.13(-1.72%)
May 12, 2006 8.150 8.150 7.500 7.560 30,513 -0.21(-2.70%)
May 11, 2006 8.500 8.500 7.720 7.770 53,373 -0.56(-6.72%)
May 10, 2006 8.400 8.840 8.240 8.330 109,242 -0.03(-0.36%)
May 09, 2006 8.000 8.380 7.830 8.360 232,427 +0.56(+7.18%)
May 08, 2006 7.910 7.910 7.510 7.800 16,879 +0.10(+1.30%)
May 05, 2006 7.850 7.850 7.520 7.700 18,093 +0.00(+0.00%)
May 04, 2006 7.670 7.760 7.310 7.700 28,150 +0.11(+1.45%)
May 03, 2006 7.650 7.650 7.410 7.590 20,620 +0.09(+1.20%)
May 02, 2006 7.650 7.730 7.350 7.500 33,375 -0.22(-2.85%)
May 01, 2006 7.820 7.820 7.650 7.720 23,802 -0.07(-0.90%)
Apr 28, 2006 7.560 7.810 7.560 7.790 23,400 +0.15(+1.96%)
Apr 27, 2006 7.800 7.800 7.370 7.640 37,625 -0.13(-1.67%)
Apr 26, 2006 7.900 7.980 7.700 7.770 32,392 -0.08(-1.02%)
Apr 25, 2006 7.990 8.017 7.500 7.850 25,778 -0.01(-0.13%)
Apr 24, 2006 7.630 7.900 7.510 7.860 51,981 -0.09(-1.13%)
Apr 21, 2006 7.640 7.950 7.640 7.950 78,127 +0.11(+1.40%)
Apr 20, 2006 7.750 8.090 7.480 7.840 21,778 +0.11(+1.42%)
Apr 19, 2006 7.400 7.740 7.400 7.730 59,398 +0.23(+3.07%)
Apr 18, 2006 7.430 7.672 7.430 7.500 10,947 +0.00(+0.00%)
Apr 17, 2006 7.510 7.580 7.500 7.500 21,903 -0.03(-0.40%)
Apr 13, 2006 7.510 7.764 7.400 7.530 23,595 -0.05(-0.66%)
Apr 12, 2006 7.750 7.850 7.150 7.580 333,207 -0.17(-2.19%)
Apr 11, 2006 7.890 7.910 7.750 7.750 55,521 -0.05(-0.64%)
Apr 10, 2006 7.750 7.918 7.530 7.800 49,729 -0.03(-0.38%)
Apr 07, 2006 8.010 8.030 7.780 7.830 22,437 -0.19(-2.37%)
Apr 06, 2006 8.110 8.110 7.890 8.020 70,705 +0.01(+0.12%)
Apr 05, 2006 8.050 8.050 7.950 8.010 23,535 +0.02(+0.25%)
Apr 04, 2006 8.044 8.080 7.950 7.990 22,775 -0.01(-0.13%)
Apr 03, 2006 8.110 8.110 7.890 8.000 115,746 -0.18(-2.20%)
Mar 31, 2006 8.110 8.200 7.890 8.180 60,872 +0.16(+2.00%)
Mar 30, 2006 8.130 8.130 7.870 8.020 91,840 -0.03(-0.37%)
Mar 29, 2006 8.100 8.240 7.930 8.050 63,545 +0.15(+1.90%)
Mar 28, 2006 8.250 8.250 7.880 7.900 98,460 -0.42(-5.05%)
Mar 27, 2006 8.040 8.500 8.020 8.320 142,605 +0.56(+7.22%)
Mar 24, 2006 7.850 7.921 7.730 7.760 13,995 -0.09(-1.15%)
Mar 23, 2006 7.819 7.850 7.720 7.850 12,300 +0.11(+1.42%)
Mar 22, 2006 7.550 7.790 7.500 7.740 31,600 +0.11(+1.44%)
Mar 21, 2006 7.670 7.670 7.470 7.630 26,174 -0.07(-0.91%)
Mar 20, 2006 7.600 7.950 7.450 7.700 49,387 -0.04(-0.52%)
Mar 17, 2006 7.790 7.850 7.640 7.740 20,882 -0.11(-1.40%)
Mar 16, 2006 7.750 8.050 7.740 7.850 20,413 +0.10(+1.29%)
Mar 15, 2006 7.800 7.864 7.580 7.750 22,571 -0.05(-0.64%)
Mar 14, 2006 7.990 8.034 7.710 7.800 55,293 -0.19(-2.38%)
Mar 13, 2006 8.000 8.050 7.900 7.990 33,653 +0.23(+2.96%)
Mar 10, 2006 8.020 8.030 7.730 7.760 191,916 -0.24(-3.00%)
Mar 09, 2006 7.400 8.190 7.270 8.000 166,362 +0.60(+8.11%)
Mar 08, 2006 7.050 7.400 7.000 7.400 339,919 +0.17(+2.35%)
Mar 07, 2006 7.330 7.350 7.020 7.230 487,985 -0.02(-0.28%)
Mar 06, 2006 7.000 7.350 7.000 7.250 291,637 +0.35(+5.07%)
Mar 03, 2006 7.000 7.120 6.788 6.900 265,187 +0.00(+0.00%)
Mar 02, 2006 6.867 6.990 6.867 6.900 25,650 -0.03(-0.43%)
Mar 01, 2006 6.900 7.152 6.540 6.930 154,051 +0.13(+1.91%)
Feb 28, 2006 6.850 7.118 6.500 6.800 58,650 -0.05(-0.73%)
Feb 27, 2006 6.850 7.300 6.280 6.850 46,035 +0.16(+2.45%)
Feb 24, 2006 6.700 6.880 6.650 6.686 31,850 -0.06(-0.89%)
Feb 23, 2006 6.550 6.850 6.550 6.746 12,700 +0.05(+0.78%)
Feb 22, 2006 6.990 6.990 6.694 6.694 12,300 -0.27(-3.82%)
Feb 21, 2006 6.900 6.970 6.880 6.960 14,722 +0.11(+1.61%)
Feb 17, 2006 6.740 6.900 6.730 6.850 7,450 +0.17(+2.58%)
Feb 16, 2006 6.670 6.760 6.500 6.678 13,500 -0.09(-1.36%)
Feb 15, 2006 6.970 6.970 6.630 6.770 7,196 -0.20(-2.87%)
Feb 14, 2006 6.282 6.970 6.200 6.970 34,628 +0.72(+11.52%)
Feb 13, 2006 6.242 6.364 6.110 6.250 12,700 -0.03(-0.48%)
Feb 10, 2006 6.403 6.416 6.258 6.280 3,500 -0.14(-2.18%)
Feb 09, 2006 6.350 6.421 6.348 6.420 10,125 -0.02(-0.31%)
Feb 08, 2006 6.400 6.490 6.318 6.440 7,008 +0.10(+1.58%)
Feb 07, 2006 6.550 6.550 6.020 6.340 22,989 -0.15(-2.31%)
Feb 06, 2006 6.390 6.490 6.150 6.490 11,116 -0.06(-0.92%)
Feb 03, 2006 6.740 6.950 6.550 6.550 19,549 -0.19(-2.82%)
Feb 02, 2006 6.270 6.790 6.270 6.740 25,718 +0.30(+4.69%)
Feb 01, 2006 6.250 6.450 6.186 6.438 60,500 +0.19(+3.01%)
Jan 31, 2006 6.240 6.250 6.140 6.250 3,100 +0.03(+0.48%)
Jan 30, 2006 6.200 6.236 6.190 6.220 33,530 -0.03(-0.48%)
Jan 27, 2006 6.250 6.340 6.180 6.250 69,404 +0.05(+0.81%)
Jan 26, 2006 6.100 6.200 6.060 6.200 18,250 +0.11(+1.81%)
Jan 25, 2006 6.010 6.090 6.000 6.090 13,896 +0.10(+1.74%)
Jan 24, 2006 5.830 6.010 5.800 5.986 15,225 +0.09(+1.46%)
Jan 23, 2006 5.810 5.900 5.810 5.900 7,800 +0.07(+1.20%)
Jan 20, 2006 5.886 5.930 5.770 5.830 7,456 -0.06(-0.99%)
Jan 19, 2006 5.940 5.980 5.830 5.888 14,500 +0.04(+0.65%)
Jan 18, 2006 5.880 6.000 5.690 5.850 16,566 -0.01(-0.14%)
Jan 17, 2006 5.560 5.881 5.560 5.858 15,400 +0.17(+2.95%)
Jan 13, 2006 5.740 5.900 5.530 5.690 12,100 -0.21(-3.56%)
Jan 12, 2006 5.780 5.950 5.770 5.900 33,000 +0.12(+2.08%)
Jan 11, 2006 5.670 5.780 5.670 5.780 18,477 +0.03(+0.52%)
Jan 10, 2006 5.620 5.790 5.620 5.750 20,500 +0.10(+1.77%)
Jan 09, 2006 5.550 5.730 5.300 5.650 21,897 +0.06(+1.07%)
Jan 06, 2006 5.716 5.716 5.500 5.590 37,548 +0.14(+2.57%)
Jan 05, 2006 5.510 5.740 5.450 5.450 20,300 -0.16(-2.85%)
Jan 04, 2006 5.630 5.940 5.300 5.610 40,312 +0.00(+0.00%)
Jan 03, 2006 5.680 5.740 5.550 5.610 13,000 -0.14(-2.40%)
Dec 30, 2005 5.660 6.010 5.660 5.748 33,915 +0.07(+1.20%)
Dec 29, 2005 5.660 5.810 5.660 5.680 4,964 +0.02(+0.35%)
Dec 28, 2005 5.620 5.750 5.620 5.660 7,600 -0.09(-1.57%)
Dec 27, 2005 5.700 5.750 5.550 5.750 7,800 +0.06(+1.05%)
Dec 23, 2005 5.752 5.752 5.690 5.690 1,200 +0.03(+0.53%)
Dec 22, 2005 5.570 5.722 5.550 5.660 4,900 -0.09(-1.57%)
Dec 21, 2005 5.690 5.750 5.570 5.750 3,300 +0.00(+0.00%)
Dec 20, 2005 5.760 5.760 5.580 5.750 4,992 +0.01(+0.17%)
Dec 19, 2005 5.820 5.935 5.610 5.740 4,881 -0.09(-1.54%)
Dec 16, 2005 6.010 6.010 5.610 5.830 12,149 -0.24(-3.92%)
Dec 15, 2005 5.710 6.068 5.550 6.068 34,827 +0.33(+5.71%)
Dec 14, 2005 5.772 5.772 5.740 5.740 575 -0.05(-0.86%)
Dec 13, 2005 5.700 5.800 5.700 5.790 7,038 +0.09(+1.58%)
Dec 12, 2005 5.620 5.750 5.610 5.700 8,300 +0.04(+0.71%)
Dec 09, 2005 5.710 5.730 5.570 5.660 17,002 -0.09(-1.57%)
Dec 08, 2005 5.790 5.840 5.700 5.750 7,220 +0.00(+0.00%)
Dec 07, 2005 5.750 5.750 5.600 5.750 13,033 +0.15(+2.61%)
Dec 06, 2005 5.550 5.730 5.500 5.604 9,100 -0.14(-2.45%)
Dec 05, 2005 5.780 5.990 5.530 5.744 8,500 +0.04(+0.77%)
Dec 02, 2005 5.680 5.750 5.680 5.700 2,750 -0.03(-0.54%)
Dec 01, 2005 5.780 5.780 5.590 5.731 13,810 -0.05(-0.85%)
Nov 30, 2005 5.660 5.780 5.500 5.780 63,355 +0.03(+0.55%)
Nov 29, 2005 5.700 5.750 5.581 5.748 9,820 +0.02(+0.32%)
Nov 28, 2005 5.750 5.800 5.711 5.730 8,420 +0.01(+0.17%)
Nov 25, 2005 5.900 5.940 5.640 5.720 27,823 -0.22(-3.70%)
Nov 23, 2005 6.150 6.150 5.840 5.940 3,320 -0.13(-2.20%)
Nov 22, 2005 5.972 6.084 5.900 6.074 16,180 +0.09(+1.47%)
Nov 21, 2005 5.840 6.050 5.840 5.986 11,165 +0.03(+0.43%)
Nov 18, 2005 5.910 6.034 5.910 5.960 3,000 -0.01(-0.18%)
Nov 17, 2005 5.996 5.996 5.920 5.971 650 -0.05(-0.81%)
Nov 16, 2005 6.250 6.284 5.850 6.020 15,552 -0.18(-2.90%)
Nov 15, 2005 5.970 6.200 5.821 6.200 13,727 +0.05(+0.81%)
Nov 14, 2005 6.090 6.150 5.940 6.150 11,404 +0.02(+0.28%)
Nov 11, 2005 6.106 6.155 5.960 6.133 3,075 +0.03(+0.55%)
Nov 10, 2005 6.250 6.250 5.880 6.099 5,798 -0.03(-0.42%)
Nov 09, 2005 5.980 6.125 5.850 6.125 14,010 +0.16(+2.60%)
Nov 08, 2005 5.880 6.050 5.800 5.970 9,569 -0.02(-0.33%)
Nov 07, 2005 6.110 6.198 5.980 5.990 11,745 -0.16(-2.60%)
Nov 04, 2005 6.110 6.230 6.110 6.150 13,314 +0.02(+0.33%)
Nov 03, 2005 6.280 6.310 6.120 6.130 21,401 -0.29(-4.47%)
Nov 02, 2005 6.450 6.450 6.400 6.417 8,450 +0.07(+1.06%)
Nov 01, 2005 6.400 6.400 6.270 6.350 13,149 +0.06(+0.95%)
Oct 31, 2005 6.330 6.450 6.000 6.290 18,004 -0.17(-2.63%)
Oct 28, 2005 6.350 6.490 6.310 6.460 11,840 -0.03(-0.46%)
Oct 27, 2005 6.340 6.500 6.340 6.490 8,450 +0.14(+2.20%)
Oct 26, 2005 6.500 6.500 6.300 6.350 53,488 -0.10(-1.55%)
Oct 25, 2005 6.300 6.470 6.300 6.450 11,465 +0.25(+4.03%)
Oct 24, 2005 6.100 6.400 5.950 6.200 24,144 +0.10(+1.65%)
Oct 21, 2005 5.970 6.300 5.920 6.099 37,348 -0.10(-1.62%)
Oct 20, 2005 6.150 6.200 5.938 6.200 15,643 +0.13(+2.14%)
Oct 19, 2005 6.100 6.150 5.890 6.070 25,190 +0.06(+1.00%)
Oct 18, 2005 5.950 6.140 5.920 6.010 77,981 +0.06(+1.01%)
Oct 17, 2005 5.500 5.950 5.500 5.950 19,597 +0.45(+8.18%)
Oct 14, 2005 5.600 5.600 5.250 5.500 2,785 -0.05(-0.90%)
Oct 13, 2005 5.420 5.550 5.020 5.550 16,250 +0.02(+0.36%)
Oct 12, 2005 5.520 5.550 5.470 5.530 54,450 +0.04(+0.73%)
Oct 11, 2005 5.320 5.527 5.290 5.490 40,200 +0.01(+0.26%)
Oct 10, 2005 5.600 5.690 5.280 5.476 25,781 +0.08(+1.40%)
Oct 07, 2005 5.300 5.430 5.300 5.400 2,600 -0.04(-0.73%)
Oct 06, 2005 5.420 5.481 5.410 5.440 21,220 -0.01(-0.18%)
Oct 05, 2005 5.200 5.450 5.190 5.450 28,264 +0.26(+5.01%)
Oct 04, 2005 4.920 5.200 4.920 5.190 39,716 +0.19(+3.80%)
Oct 03, 2005 4.980 5.000 4.820 5.000 14,936 +0.02(+0.40%)
Sep 30, 2005 5.100 5.100 4.980 4.980 4,420 -0.06(-1.19%)
Sep 29, 2005 4.860 5.090 4.780 5.040 33,440 +0.17(+3.49%)
Sep 28, 2005 4.700 4.940 4.700 4.870 18,066 -0.04(-0.81%)
Sep 27, 2005 4.840 4.930 4.600 4.910 25,553 +0.07(+1.45%)
Sep 26, 2005 5.050 5.250 4.830 4.840 23,381 -0.31(-6.04%)
Sep 23, 2005 5.151 5.200 4.710 5.151 24,800 +0.23(+4.70%)
Sep 22, 2005 4.920 4.980 4.720 4.920 16,500 +0.00(+0.00%)
Sep 21, 2005 4.750 4.970 4.620 4.920 12,400 -0.06(-1.20%)
Sep 20, 2005 4.860 5.000 4.200 4.980 84,958 +0.10(+2.05%)
Sep 19, 2005 4.950 5.176 4.780 4.880 50,200 -0.07(-1.41%)
Sep 16, 2005 4.900 5.050 4.810 4.950 31,598 -0.05(-1.00%)
Sep 15, 2005 5.040 5.090 4.910 5.000 16,401 -0.11(-2.15%)
Sep 14, 2005 5.200 5.200 5.080 5.110 2,800 -0.03(-0.58%)
Sep 13, 2005 5.160 5.204 5.120 5.140 8,850 +0.00(+0.00%)
Sep 12, 2005 4.974 5.150 4.950 5.140 9,811 +0.23(+4.62%)
Sep 09, 2005 4.740 5.063 4.740 4.913 21,296 -0.14(-2.71%)
Sep 08, 2005 4.940 5.050 4.830 5.050 6,896 +0.07(+1.39%)
Sep 07, 2005 5.100 5.100 4.820 4.981 13,785 -0.03(-0.58%)
Sep 06, 2005 5.090 5.450 4.860 5.010 28,159 -0.29(-5.47%)
Sep 02, 2005 4.930 5.300 4.930 5.300 46,652 +0.32(+6.43%)
Sep 01, 2005 4.910 4.980 4.910 4.980 8,200 +0.07(+1.47%)
Aug 31, 2005 4.900 4.980 4.870 4.908 23,800 -0.02(-0.44%)
Aug 30, 2005 4.900 4.932 4.900 4.930 14,300 +0.03(+0.61%)
Aug 29, 2005 4.750 4.900 4.750 4.900 4,705 +0.11(+2.30%)
Aug 26, 2005 4.900 4.956 4.510 4.790 30,382 -0.15(-3.04%)
Aug 25, 2005 4.950 4.950 4.840 4.940 32,696 +0.01(+0.20%)
Aug 24, 2005 4.980 4.980 4.730 4.930 13,305 +0.07(+1.54%)
Aug 23, 2005 4.840 4.870 4.440 4.855 24,087 +0.07(+1.51%)
Aug 22, 2005 4.620 4.940 4.620 4.783 14,005 +0.03(+0.69%)
Aug 19, 2005 4.770 4.770 4.750 4.750 1,100 -0.05(-1.04%)
Aug 18, 2005 4.510 4.930 4.360 4.800 12,007 +0.01(+0.21%)
Aug 17, 2005 4.800 4.800 4.510 4.790 33,515 -0.16(-3.23%)
Aug 16, 2005 4.940 5.000 4.700 4.950 12,148 -0.01(-0.28%)
Aug 15, 2005 4.710 4.980 4.660 4.964 7,301 +0.06(+1.31%)
Aug 12, 2005 4.740 4.960 4.610 4.900 9,962 +0.01(+0.20%)
Aug 11, 2005 4.790 4.980 4.780 4.890 14,251 +0.06(+1.24%)
Aug 10, 2005 4.780 4.900 4.770 4.830 8,401 +0.08(+1.68%)
Aug 09, 2005 4.850 4.870 4.540 4.750 16,330 -0.15(-3.06%)
Aug 08, 2005 4.900 4.900 4.871 4.900 2,000 +0.00(+0.00%)
Aug 05, 2005 4.900 4.940 4.890 4.900 8,338 +0.00(+0.00%)
Aug 04, 2005 4.850 4.900 4.584 4.900 7,956 +0.05(+1.03%)
Aug 03, 2005 4.750 4.850 4.750 4.850 2,340 +0.00(+0.08%)
Aug 02, 2005 4.810 4.990 4.760 4.846 32,030 -0.14(-2.89%)
Aug 01, 2005 4.980 5.000 4.930 4.990 15,900 +0.01(+0.20%)
Jul 29, 2005 4.950 5.000 4.840 4.980 10,276 +0.04(+0.81%)
Jul 28, 2005 5.000 5.000 4.896 4.940 7,000 +0.00(+0.00%)
Jul 27, 2005 4.990 5.000 4.780 4.940 39,561 -0.06(-1.20%)
Jul 26, 2005 4.350 5.000 4.350 5.000 8,946 +0.10(+2.04%)
Jul 25, 2005 4.739 4.900 4.739 4.900 13,700 +0.15(+3.16%)
Jul 22, 2005 4.350 4.750 4.300 4.750 13,375 +0.26(+5.81%)
Jul 21, 2005 4.490 4.499 4.300 4.489 6,540 -0.01(-0.24%)
Jul 20, 2005 4.400 4.500 4.210 4.500 7,645 +0.13(+2.97%)
Jul 19, 2005 4.310 4.379 4.140 4.370 14,239 -0.07(-1.58%)
Jul 18, 2005 4.500 4.500 4.410 4.440 7,594 -0.06(-1.33%)
Jul 15, 2005 4.410 4.500 4.300 4.500 15,260 +0.01(+0.22%)
Jul 14, 2005 4.360 4.500 4.360 4.490 5,200 +0.06(+1.36%)
Jul 13, 2005 4.370 4.530 4.280 4.430 21,970 -0.10(-2.21%)
Jul 12, 2005 4.490 4.530 4.370 4.530 5,500 +0.03(+0.67%)
Jul 11, 2005 4.510 4.550 4.380 4.500 9,300 +0.00(+0.00%)
Jul 08, 2005 4.428 4.500 4.428 4.500 3,206 +0.00(+0.02%)
Jul 07, 2005 4.700 4.750 4.499 4.499 13,700 -0.25(-5.28%)
Jul 06, 2005 4.780 4.800 4.580 4.750 6,700 -0.05(-1.04%)
Jul 05, 2005 4.840 4.900 4.520 4.800 16,700 +0.06(+1.35%)
Jul 01, 2005 4.566 4.800 4.520 4.736 7,100 +0.19(+4.09%)
Jun 30, 2005 4.396 4.600 4.396 4.550 11,185 +0.17(+3.83%)
Jun 29, 2005 4.070 4.412 4.070 4.382 3,600 +0.23(+5.59%)
Jun 28, 2005 4.034 4.172 3.950 4.150 19,500 +0.16(+4.01%)
Jun 27, 2005 4.000 4.060 3.910 3.990 35,865 -0.02(-0.50%)
Jun 24, 2005 4.070 4.070 4.000 4.010 6,100 -0.05(-1.23%)
Jun 23, 2005 4.050 4.060 4.010 4.060 7,850 +0.01(+0.25%)
Jun 22, 2005 4.040 4.170 4.000 4.050 29,612 -0.08(-1.94%)
Jun 21, 2005 4.111 4.170 4.060 4.130 6,400 -0.06(-1.43%)
Jun 20, 2005 4.190 4.190 4.060 4.190 1,850 +0.02(+0.48%)
Jun 17, 2005 4.000 4.250 4.000 4.170 3,220 -0.23(-5.23%)
Jun 16, 2005 4.150 4.400 4.150 4.400 29,550 +0.25(+6.02%)
Jun 15, 2005 4.095 4.178 4.095 4.150 8,400 +0.12(+2.93%)
Jun 14, 2005 4.000 4.074 4.000 4.032 8,500 +0.03(+0.80%)
Jun 13, 2005 4.210 4.240 4.000 4.000 30,150 -0.25(-5.88%)
Jun 10, 2005 4.320 4.400 4.250 4.250 24,515 -0.07(-1.62%)
Jun 09, 2005 4.366 4.366 4.320 4.320 5,400 -0.07(-1.57%)
Jun 08, 2005 4.360 4.389 4.360 4.389 1,000 +0.02(+0.41%)
Jun 07, 2005 4.400 4.400 4.371 4.371 1,200 -0.06(-1.33%)
Jun 06, 2005 4.360 4.464 4.360 4.430 10,687 -0.01(-0.23%)
Jun 03, 2005 4.360 4.440 4.360 4.440 1,613 +0.07(+1.60%)
Jun 02, 2005 4.400 4.400 4.360 4.370 6,570 -0.03(-0.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.