Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Consumer Portfol (NQ: CPSS )

8.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003 3.190 3.210 2.950 3.000 22,000 -0.02(-0.66%)
Aug 28, 2003 3.040 3.040 3.020 3.020 10,700 +0.07(+2.34%)
Aug 27, 2003 3.100 3.100 2.940 2.951 10,000 -0.09(-2.93%)
Aug 26, 2003 3.040 3.150 2.950 3.040 33,900 +0.00(+0.00%)
Aug 25, 2003 3.150 3.210 2.950 3.040 36,700 +0.08(+2.70%)
Aug 22, 2003 2.840 3.082 2.840 2.960 76,100 +0.11(+3.90%)
Aug 21, 2003 2.870 2.880 2.849 2.849 30,800 -0.00(-0.04%)
Aug 20, 2003 3.050 3.050 2.850 2.850 38,300 -0.15(-5.00%)
Aug 19, 2003 3.110 3.140 3.000 3.000 73,200 -0.07(-2.28%)
Aug 18, 2003 2.950 3.070 2.850 3.070 83,600 +0.07(+2.33%)
Aug 15, 2003 2.850 3.040 2.850 3.000 16,800 +0.10(+3.45%)
Aug 14, 2003 2.780 3.000 2.570 2.900 16,800 +0.05(+1.75%)
Aug 13, 2003 2.900 2.990 2.850 2.850 40,300 -0.05(-1.72%)
Aug 12, 2003 2.870 2.900 2.800 2.900 20,500 +0.07(+2.47%)
Aug 11, 2003 2.710 2.910 2.710 2.830 27,800 -0.08(-2.75%)
Aug 08, 2003 2.890 2.920 2.750 2.910 67,200 +0.02(+0.69%)
Aug 07, 2003 2.990 2.990 2.480 2.890 196,600 -0.03(-1.03%)
Aug 06, 2003 2.880 3.140 2.880 2.920 31,200 +0.01(+0.34%)
Aug 05, 2003 3.010 3.089 2.900 2.910 52,700 -0.01(-0.34%)
Aug 04, 2003 3.250 3.280 2.830 2.920 125,600 -0.36(-10.98%)
Aug 01, 2003 3.350 3.370 3.190 3.280 56,500 -0.12(-3.53%)
Jul 31, 2003 3.490 3.490 3.400 3.400 41,100 -0.01(-0.29%)
Jul 30, 2003 3.690 3.700 3.410 3.410 70,400 -0.04(-1.16%)
Jul 29, 2003 3.440 3.550 3.340 3.450 187,000 +0.10(+2.86%)
Jul 28, 2003 3.210 3.500 3.210 3.354 179,000 +0.27(+8.90%)
Jul 25, 2003 3.000 3.200 2.950 3.080 90,100 +0.10(+3.36%)
Jul 24, 2003 2.860 3.010 2.860 2.980 25,700 +0.03(+0.98%)
Jul 23, 2003 2.990 3.000 2.950 2.951 11,500 -0.04(-1.30%)
Jul 22, 2003 3.000 3.090 2.950 2.990 17,000 -0.01(-0.37%)
Jul 21, 2003 2.880 3.100 2.880 3.001 26,500 -0.02(-0.63%)
Jul 18, 2003 2.700 3.049 2.660 3.020 84,900 +0.38(+14.39%)
Jul 17, 2003 2.960 2.961 2.550 2.640 54,900 -0.31(-10.51%)
Jul 16, 2003 3.100 3.100 2.880 2.950 13,800 -0.10(-3.28%)
Jul 15, 2003 3.070 3.070 2.900 3.050 38,300 +0.05(+1.67%)
Jul 14, 2003 2.910 3.000 2.910 3.000 11,800 +0.09(+3.09%)
Jul 11, 2003 2.840 3.100 2.840 2.910 27,300 +0.07(+2.46%)
Jul 10, 2003 2.850 3.100 2.800 2.840 12,600 +0.04(+1.43%)
Jul 09, 2003 2.750 2.870 2.750 2.800 27,800 +0.06(+2.19%)
Jul 08, 2003 2.750 2.820 2.690 2.740 32,000 +0.04(+1.48%)
Jul 07, 2003 2.760 2.840 2.700 2.700 15,200 -0.08(-2.88%)
Jul 03, 2003 2.870 2.890 2.750 2.780 21,500 +0.02(+0.72%)
Jul 02, 2003 2.920 2.920 2.760 2.760 10,500 -0.01(-0.36%)
Jul 01, 2003 2.790 2.790 2.750 2.770 11,200 +0.03(+1.09%)
Jun 30, 2003 2.880 2.940 2.740 2.740 12,000 -0.14(-4.86%)
Jun 27, 2003 3.010 3.020 2.690 2.880 36,700 -0.07(-2.37%)
Jun 26, 2003 2.940 3.010 2.910 2.950 17,400 +0.06(+2.08%)
Jun 25, 2003 2.760 3.010 2.710 2.890 20,200 +0.09(+3.21%)
Jun 24, 2003 3.100 3.110 2.650 2.800 72,100 -0.30(-9.68%)
Jun 23, 2003 3.390 3.390 3.010 3.100 21,700 -0.23(-6.91%)
Jun 20, 2003 3.300 3.455 3.300 3.330 62,700 +0.09(+2.78%)
Jun 19, 2003 3.250 3.400 3.140 3.240 65,800 +0.14(+4.52%)
Jun 18, 2003 3.100 3.250 2.800 3.100 49,000 +0.06(+1.97%)
Jun 17, 2003 3.240 3.300 2.670 3.040 58,100 +0.31(+11.36%)
Jun 16, 2003 2.740 2.840 2.610 2.730 74,100 +0.08(+3.02%)
Jun 13, 2003 2.710 2.730 2.500 2.650 20,800 -0.02(-0.75%)
Jun 12, 2003 2.500 2.700 2.500 2.670 30,900 +0.23(+9.43%)
Jun 11, 2003 2.200 2.500 2.190 2.440 37,100 +0.20(+8.93%)
Jun 10, 2003 2.190 2.250 2.010 2.240 34,900 +0.00(+0.00%)
Jun 09, 2003 2.170 2.300 2.000 2.240 44,800 +0.21(+10.34%)
Jun 06, 2003 2.330 2.350 2.030 2.030 89,000 -0.22(-9.78%)
Jun 05, 2003 2.160 2.360 2.150 2.250 59,600 +0.00(+0.00%)
Jun 04, 2003 2.220 2.260 2.220 2.250 64,900 -0.05(-2.17%)
Jun 03, 2003 2.500 2.500 2.300 2.300 66,400 -0.09(-3.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.