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 31, 2012 0.9999 1.000 0.9900 1.000 5,200 +0.00(+0.01%)
Jan 30, 2012 0.9800 0.9999 0.9800 0.9999 5,451 -0.00(-0.01%)
Jan 27, 2012 0.9900 1.000 0.9900 1.000 2,200 +0.00(+0.00%)
Jan 26, 2012 0.9400 1.000 0.9400 1.000 5,150 +0.00(+0.00%)
Jan 25, 2012 0.9999 1.000 0.9401 1.000 22,650 +0.06(+6.38%)
Jan 24, 2012 0.9999 1.000 0.9400 0.9400 12,197 -0.04(-4.08%)
Jan 23, 2012 0.9001 1.000 0.9000 0.9800 12,302 -0.02(-2.00%)
Jan 20, 2012 0.9900 1.000 0.9900 1.000 5,453 +0.03(+3.09%)
Jan 19, 2012 0.9700 0.9700 0.9500 0.9700 4,876 -0.03(-3.00%)
Jan 18, 2012 0.9700 1.000 0.9700 1.000 5,100 +0.00(+0.00%)
Jan 17, 2012 0.9700 1.000 0.9700 1.000 1,210 +0.00(+0.00%)
Jan 13, 2012 0.9999 1.000 0.9400 1.000 11,190 +0.00(+0.00%)
Jan 12, 2012 1.000 1.000 0.9999 1.000 7,950 +0.00(+0.00%)
Jan 11, 2012 1.040 1.100 0.9431 1.000 10,620 -0.07(-6.54%)
Jan 10, 2012 1.030 1.070 1.020 1.070 9,800 +0.07(+7.00%)
Jan 09, 2012 1.020 1.030 0.9900 1.000 7,400 -0.03(-2.91%)
Jan 06, 2012 1.020 1.030 1.020 1.030 5,200 +0.01(+0.98%)
Jan 05, 2012 1.010 1.020 1.000 1.020 5,500 +0.01(+0.99%)
Jan 04, 2012 0.9650 1.010 0.9500 1.010 5,125 +0.12(+13.48%)
Dec 30, 2011 0.9018 0.9699 0.8900 0.8900 10,550 -0.05(-5.16%)
Dec 29, 2011 0.8800 0.9499 0.8800 0.9384 12,855 +0.07(+7.86%)
Dec 28, 2011 0.8800 0.9699 0.8700 0.8700 12,900 -0.01(-1.14%)
Dec 27, 2011 0.9500 0.9700 0.8800 0.8800 40,401 -0.10(-10.20%)
Dec 23, 2011 0.8820 0.9900 0.8820 0.9800 9,405 +0.02(+2.08%)
Dec 21, 2011 0.9200 1.000 0.9200 0.9600 8,400 +0.05(+5.49%)
Dec 20, 2011 0.9305 0.9900 0.9100 0.9100 20,783 -0.07(-7.14%)
Dec 19, 2011 0.9250 1.000 0.9100 0.9800 6,700 +0.00(+0.00%)
Dec 16, 2011 1.010 1.010 0.9800 0.9800 24,956 -0.03(-2.97%)
Dec 15, 2011 1.030 1.030 1.010 1.010 3,800 +0.03(+3.06%)
Dec 14, 2011 1.030 1.030 0.9800 0.9800 13,670 -0.05(-4.85%)
Dec 13, 2011 1.020 1.030 0.9800 1.030 11,250 +0.01(+0.98%)
Dec 12, 2011 1.014 1.030 1.010 1.020 5,179 +0.04(+4.08%)
Dec 09, 2011 1.020 1.030 0.9800 0.9800 8,173 +0.00(+0.00%)
Dec 08, 2011 1.020 1.020 0.9800 0.9800 13,302 -0.03(-2.97%)
Dec 07, 2011 1.030 1.030 1.000 1.010 9,400 +0.03(+3.06%)
Dec 06, 2011 0.9500 1.000 0.9500 0.9800 8,691 +0.00(+0.00%)
Dec 05, 2011 0.9300 1.030 0.9300 0.9800 8,443 +0.04(+3.98%)
Dec 02, 2011 0.9400 0.9900 0.9400 0.9425 5,150 -0.05(-4.80%)
Dec 01, 2011 0.9400 0.9900 0.9400 0.9900 5,207 +0.06(+6.45%)
Nov 30, 2011 0.9000 0.9900 0.9000 0.9300 15,168 -0.05(-5.10%)
Nov 29, 2011 0.9000 0.9900 0.8900 0.9800 6,026 +0.08(+8.89%)
Nov 28, 2011 0.9600 0.9800 0.9000 0.9000 4,120 -0.08(-8.16%)
Nov 25, 2011 0.9500 0.9800 0.9500 0.9800 5,400 +0.03(+3.16%)
Nov 23, 2011 0.9699 0.9800 0.9500 0.9500 5,200 +0.06(+6.74%)
Nov 22, 2011 0.9000 0.9500 0.8800 0.8900 8,745 -0.05(-5.37%)
Nov 21, 2011 0.9600 0.9600 0.8999 0.9405 6,370 +0.02(+2.34%)
Nov 18, 2011 0.9800 0.9800 0.8600 0.9190 18,994 -0.03(-3.26%)
Nov 17, 2011 0.9500 0.9800 0.9300 0.9500 8,900 +0.01(+1.60%)
Nov 16, 2011 0.9500 0.9800 0.9350 0.9350 9,710 +0.03(+2.75%)
Nov 15, 2011 0.9600 0.9700 0.9100 0.9100 6,400 +0.00(+0.00%)
Nov 14, 2011 0.9200 0.9800 0.9100 0.9100 10,200 -0.01(-1.09%)
Nov 11, 2011 0.9900 0.9900 0.9200 0.9200 6,398 -0.11(-10.68%)
Nov 10, 2011 0.9500 1.030 0.9500 1.030 3,000 +0.04(+4.04%)
Nov 09, 2011 0.9700 1.020 0.9700 0.9900 5,812 +0.03(+3.13%)
Nov 08, 2011 1.020 1.040 0.9600 0.9600 4,900 -0.03(-3.03%)
Nov 07, 2011 0.9700 1.000 0.9700 0.9900 5,200 +0.00(+0.00%)
Nov 04, 2011 0.9899 0.9900 0.9899 0.9900 3,500 +0.00(+0.00%)
Nov 03, 2011 0.9700 1.000 0.9700 0.9900 5,651 +0.02(+2.06%)
Nov 02, 2011 0.9800 0.9800 0.9700 0.9700 4,650 -0.01(-1.02%)
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.