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 )

8.390 -0.050 (-0.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 22, 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 30, 2003 2.800 2.810 2.540 2.580 40,400 -0.20(-7.19%)
May 29, 2003 2.700 2.860 2.690 2.780 50,800 +0.04(+1.46%)
May 28, 2003 2.690 2.930 2.620 2.740 72,000 +0.14(+5.38%)
May 27, 2003 2.950 2.950 2.430 2.600 41,200 -0.16(-5.80%)
May 23, 2003 2.740 2.890 2.500 2.760 28,300 +0.02(+0.73%)
May 22, 2003 2.550 2.740 2.100 2.740 65,400 +0.18(+7.03%)
May 21, 2003 2.750 2.750 2.550 2.560 61,900 -0.14(-5.19%)
May 20, 2003 2.500 2.850 2.490 2.700 102,400 +0.32(+13.45%)
May 19, 2003 2.100 2.460 2.100 2.380 89,300 +0.18(+8.18%)
May 16, 2003 2.090 2.200 2.070 2.200 57,200 +0.14(+6.80%)
May 15, 2003 2.060 2.060 2.000 2.060 124,200 +0.06(+3.00%)
May 14, 2003 1.950 2.000 1.950 2.000 11,500 +0.09(+4.71%)
May 13, 2003 1.800 1.940 1.770 1.910 28,000 +0.06(+3.19%)
May 12, 2003 1.920 2.020 1.850 1.851 39,100 -0.07(-3.59%)
May 09, 2003 2.020 2.020 1.810 1.920 22,300 -0.08(-4.00%)
May 08, 2003 2.000 2.020 1.940 2.000 92,000 +0.00(+0.00%)
May 07, 2003 1.830 2.250 1.660 2.000 156,400 +0.30(+17.65%)
May 06, 2003 1.700 1.700 1.670 1.700 19,800 +0.00(+0.00%)
May 05, 2003 1.700 1.700 1.650 1.700 16,100 +0.01(+0.59%)
May 02, 2003 1.700 1.700 1.690 1.690 17,100 +0.03(+1.81%)
May 01, 2003 1.650 1.700 1.650 1.660 5,800 -0.04(-2.35%)
Apr 30, 2003 1.670 1.700 1.670 1.700 9,000 +0.00(+0.00%)
Apr 29, 2003 1.700 1.700 1.670 1.700 14,500 +0.00(+0.00%)
Apr 28, 2003 1.690 1.700 1.670 1.700 12,200 +0.00(+0.00%)
Apr 25, 2003 1.700 1.700 1.690 1.700 11,700 +0.00(+0.00%)
Apr 24, 2003 1.700 1.700 1.670 1.700 5,800 +0.04(+2.41%)
Apr 23, 2003 1.690 1.700 1.650 1.660 20,600 -0.03(-1.78%)
Apr 22, 2003 1.710 1.710 1.690 1.690 12,900 -0.01(-0.59%)
Apr 21, 2003 1.750 1.750 1.670 1.700 18,700 +0.01(+0.59%)
Apr 17, 2003 1.700 1.700 1.690 1.690 27,100 -0.01(-0.59%)
Apr 16, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 15, 2003 1.700 1.700 1.700 1.700 9,500 +0.00(+0.00%)
Apr 14, 2003 1.650 1.700 1.650 1.700 3,400 +0.00(+0.00%)
Apr 11, 2003 1.700 1.700 1.700 1.700 3,700 +0.00(+0.00%)
Apr 10, 2003 1.700 1.700 1.700 1.700 4,200 +0.00(+0.00%)
Apr 09, 2003 1.700 1.700 1.650 1.700 2,400 +0.00(+0.00%)
Apr 08, 2003 1.700 1.700 1.700 1.700 7,300 +0.05(+3.03%)
Apr 07, 2003 1.700 1.700 1.650 1.650 4,200 -0.05(-2.94%)
Apr 04, 2003 1.700 1.700 1.650 1.700 86,800 +0.00(+0.00%)
Apr 03, 2003 1.700 1.700 1.690 1.700 56,300 +0.00(+0.00%)
Apr 02, 2003 1.700 1.730 1.650 1.700 22,300 +0.00(+0.00%)
Apr 01, 2003 1.700 1.700 1.630 1.700 3,800 +0.00(+0.00%)
Mar 31, 2003 1.690 1.700 1.690 1.700 4,300 +0.08(+4.94%)
Mar 28, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 27, 2003 1.650 1.650 1.600 1.620 5,400 -0.04(-2.41%)
Mar 26, 2003 1.660 1.660 1.650 1.660 500 +0.04(+2.47%)
Mar 25, 2003 1.610 1.620 1.580 1.620 15,200 +0.07(+4.52%)
Mar 24, 2003 1.600 1.600 1.520 1.550 5,200 -0.05(-3.13%)
Mar 21, 2003 1.650 1.650 1.570 1.600 10,300 -0.13(-7.51%)
Mar 20, 2003 1.500 1.730 1.500 1.730 13,000 +0.02(+1.17%)
Mar 19, 2003 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Mar 18, 2003 1.680 1.700 1.660 1.700 4,200 +0.02(+1.19%)
Mar 17, 2003 1.650 1.680 1.650 1.680 2,600 -0.01(-0.59%)
Mar 14, 2003 1.670 1.690 1.630 1.690 4,925 +0.03(+1.81%)
Mar 13, 2003 1.670 1.670 1.600 1.660 22,700 +0.01(+0.61%)
Mar 12, 2003 1.700 1.700 1.650 1.650 1,000,000 -0.07(-4.07%)
Mar 11, 2003 1.750 1.760 1.720 1.720 5,200 -0.03(-1.71%)
Mar 10, 2003 1.740 1.750 1.720 1.750 8,200 +0.05(+2.94%)
Mar 07, 2003 1.760 1.760 1.700 1.700 5,400 -0.06(-3.41%)
Mar 06, 2003 1.810 1.810 1.760 1.760 5,000 -0.03(-1.68%)
Mar 05, 2003 1.810 1.840 1.790 1.790 1,500 -0.06(-3.24%)
Mar 04, 2003 1.840 1.850 1.840 1.850 1,300 +0.04(+2.21%)
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.