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 )

8.110 -0.140 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 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%)
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.