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 )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2010 1.220 1.420 1.000 1.340 123,934 +0.12(+9.84%)
Jan 28, 2010 1.210 1.240 1.165 1.220 27,040 -0.01(-0.81%)
Jan 27, 2010 1.200 1.230 1.200 1.230 11,780 +0.05(+4.24%)
Jan 26, 2010 1.180 1.200 1.150 1.180 24,700 -0.01(-0.84%)
Jan 25, 2010 1.200 1.200 1.190 1.190 27,542 -0.01(-0.42%)
Jan 22, 2010 1.190 1.200 1.190 1.195 9,366 +0.02(+1.27%)
Jan 21, 2010 1.180 1.200 1.170 1.180 12,662 -0.02(-1.67%)
Jan 20, 2010 1.160 1.200 1.130 1.200 16,077 +0.04(+3.45%)
Jan 19, 2010 1.150 1.180 1.130 1.160 20,236 +0.01(+0.87%)
Jan 15, 2010 1.170 1.150 1.150 1.150 8,100 +0.01(+0.88%)
Jan 14, 2010 1.160 1.169 1.140 1.140 17,725 -0.02(-1.72%)
Jan 13, 2010 1.180 1.190 1.120 1.160 9,862 +0.03(+2.65%)
Jan 12, 2010 1.100 1.150 1.100 1.130 17,415 -0.01(-0.88%)
Jan 11, 2010 1.160 1.160 1.120 1.140 14,607 +0.00(+0.00%)
Jan 08, 2010 1.090 1.161 1.090 1.140 43,747 +0.02(+1.79%)
Jan 07, 2010 1.110 1.180 1.110 1.120 42,820 -0.01(-0.88%)
Jan 06, 2010 1.140 1.250 1.130 1.130 16,424 -0.03(-2.59%)
Jan 05, 2010 1.180 1.180 1.130 1.160 17,015 -0.04(-3.33%)
Jan 04, 2010 1.220 1.250 1.170 1.200 33,098 +0.03(+2.56%)
Dec 31, 2009 1.090 1.170 1.170 1.170 34,600 +0.07(+6.36%)
Dec 30, 2009 1.000 1.100 1.000 1.100 55,425 +0.10(+10.00%)
Dec 29, 2009 0.9900 1.010 0.9700 1.000 2,538,183 +0.01(+0.50%)
Dec 28, 2009 1.000 1.000 0.9540 0.9950 1,575,214 -0.02(-1.49%)
Dec 24, 2009 1.000 1.050 0.9800 1.010 27,900 -0.01(-0.98%)
Dec 23, 2009 1.020 1.020 0.9898 1.020 17,904 -0.03(-2.86%)
Dec 22, 2009 1.070 1.070 0.9600 1.050 73,447 +0.01(+0.96%)
Dec 21, 2009 1.070 1.080 1.030 1.040 35,658 -0.03(-2.80%)
Dec 18, 2009 1.070 1.080 1.070 1.070 5,033 -0.01(-0.93%)
Dec 17, 2009 1.060 1.090 1.050 1.080 11,895 +0.03(+2.85%)
Dec 16, 2009 0.9900 1.070 0.9900 1.050 14,725 +0.05(+5.00%)
Dec 15, 2009 1.000 1.010 0.9950 1.000 10,059 +0.00(+0.01%)
Dec 14, 2009 1.050 1.050 0.9901 1.000 13,420 -0.05(-4.76%)
Dec 11, 2009 1.070 1.070 1.030 1.050 25,750 +0.00(+0.00%)
Dec 10, 2009 1.030 1.110 1.030 1.050 17,700 +0.03(+2.94%)
Dec 09, 2009 1.050 1.050 1.000 1.020 33,905 -0.06(-5.56%)
Dec 08, 2009 1.070 1.120 1.070 1.080 12,508 -0.02(-1.81%)
Dec 07, 2009 1.100 1.100 1.040 1.100 26,472 +0.03(+2.47%)
Dec 04, 2009 1.110 1.110 1.040 1.073 6,844 -0.04(-3.29%)
Dec 03, 2009 1.070 1.160 1.050 1.110 37,594 +0.01(+0.91%)
Dec 02, 2009 1.130 1.136 1.090 1.100 25,690 -0.05(-4.35%)
Dec 01, 2009 1.190 1.190 1.090 1.150 10,328 -0.11(-8.73%)
Nov 30, 2009 1.170 1.260 1.110 1.260 8,655 +0.07(+5.88%)
Nov 27, 2009 1.180 1.190 1.180 1.190 5,700 -0.01(-0.83%)
Nov 25, 2009 1.060 1.200 1.060 1.200 29,919 +0.08(+7.14%)
Nov 24, 2009 1.030 1.180 1.030 1.120 12,400 +0.09(+8.74%)
Nov 23, 2009 1.160 1.180 0.9900 1.030 72,525 -0.16(-13.45%)
Nov 20, 2009 1.200 1.200 1.150 1.190 9,500 -0.02(-1.66%)
Nov 19, 2009 1.230 1.230 1.200 1.210 10,406 -0.04(-3.19%)
Nov 18, 2009 1.260 1.260 1.250 1.250 14,900 +0.00(+0.00%)
Nov 17, 2009 1.220 1.261 1.220 1.250 21,886 +0.01(+0.81%)
Nov 16, 2009 1.300 1.300 1.230 1.240 5,815 -0.02(-1.59%)
Nov 13, 2009 1.220 1.260 1.220 1.260 16,254 +0.04(+3.28%)
Nov 12, 2009 1.160 1.230 1.150 1.220 14,302 +0.03(+2.52%)
Nov 11, 2009 1.200 1.200 1.190 1.190 1,900 +0.04(+3.47%)
Nov 10, 2009 1.260 1.260 1.120 1.150 33,400 -0.08(-6.50%)
Nov 09, 2009 1.230 1.270 1.180 1.230 6,598 -0.02(-1.59%)
Nov 06, 2009 1.260 1.260 1.250 1.250 10,200 -0.01(-0.79%)
Nov 05, 2009 1.220 1.260 1.200 1.260 3,900 +0.01(+0.79%)
Nov 04, 2009 1.210 1.270 1.210 1.250 21,145 +0.05(+4.17%)
Nov 03, 2009 1.180 1.200 1.180 1.200 2,100 +0.01(+0.84%)
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.