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: 10:05 AM 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, 2014 8.270 8.580 8.000 8.510 100,401 +0.07(+0.83%)
Jan 30, 2014 8.300 8.560 8.300 8.440 104,152 +0.23(+2.80%)
Jan 29, 2014 8.630 8.720 8.110 8.210 112,129 -0.55(-6.28%)
Jan 28, 2014 7.880 8.880 7.550 8.760 231,695 +0.84(+10.61%)
Jan 27, 2014 8.450 8.550 7.840 7.920 220,616 -0.55(-6.49%)
Jan 24, 2014 9.160 9.200 8.470 8.470 224,036 -0.74(-8.03%)
Jan 23, 2014 9.310 9.440 9.140 9.210 49,708 -0.14(-1.50%)
Jan 22, 2014 9.250 9.420 9.130 9.350 42,426 +0.10(+1.08%)
Jan 21, 2014 9.210 9.300 9.120 9.250 38,096 +0.10(+1.09%)
Jan 17, 2014 9.250 9.150 9.150 9.150 115,600 -0.09(-0.97%)
Jan 16, 2014 9.410 9.410 9.001 9.240 105,244 -0.22(-2.33%)
Jan 15, 2014 9.400 9.490 9.370 9.460 41,731 +0.06(+0.64%)
Jan 14, 2014 9.480 9.480 9.250 9.400 60,174 -0.01(-0.11%)
Jan 13, 2014 9.610 9.640 9.180 9.410 191,287 -0.18(-1.88%)
Jan 10, 2014 9.480 9.590 9.245 9.590 97,890 +0.20(+2.13%)
Jan 09, 2014 9.490 9.490 9.360 9.390 54,647 -0.09(-0.95%)
Jan 08, 2014 9.450 9.490 9.320 9.480 110,593 +0.01(+0.11%)
Jan 07, 2014 9.480 9.490 9.180 9.470 126,246 +0.06(+0.64%)
Jan 06, 2014 9.270 9.550 9.120 9.410 134,184 +0.21(+2.28%)
Jan 03, 2014 9.410 9.450 9.030 9.200 255,615 -0.11(-1.18%)
Jan 02, 2014 9.410 9.450 9.250 9.310 121,519 -0.08(-0.85%)
Dec 31, 2013 9.220 9.390 9.390 9.390 98,500 +0.15(+1.62%)
Dec 30, 2013 9.200 9.300 8.650 9.240 231,567 +0.10(+1.09%)
Dec 27, 2013 9.120 9.150 9.031 9.140 137,246 +0.02(+0.22%)
Dec 26, 2013 8.980 9.250 8.890 9.120 160,006 +0.03(+0.33%)
Dec 24, 2013 8.730 9.150 8.730 9.090 109,368 +0.26(+2.94%)
Dec 23, 2013 8.580 8.920 8.500 8.830 179,273 +0.36(+4.25%)
Dec 20, 2013 8.340 8.490 8.200 8.470 230,357 +0.17(+2.05%)
Dec 19, 2013 8.350 8.460 8.240 8.300 82,706 -0.02(-0.24%)
Dec 18, 2013 8.340 8.360 8.040 8.320 114,216 +0.02(+0.24%)
Dec 17, 2013 7.940 8.480 7.760 8.300 358,935 +0.41(+5.20%)
Dec 16, 2013 7.460 7.935 7.110 7.890 240,938 +0.44(+5.91%)
Dec 13, 2013 7.590 7.630 7.391 7.450 58,047 -0.08(-1.06%)
Dec 12, 2013 7.640 7.700 7.410 7.530 101,281 -0.08(-1.05%)
Dec 11, 2013 7.590 7.640 7.500 7.610 69,960 +0.01(+0.13%)
Dec 10, 2013 7.650 7.700 7.390 7.600 76,555 -0.05(-0.65%)
Dec 09, 2013 7.220 7.690 7.180 7.650 98,224 +0.46(+6.40%)
Dec 06, 2013 7.640 7.640 7.140 7.190 0 -0.34(-4.52%)
Dec 05, 2013 7.550 7.700 7.330 7.530 0 -0.01(-0.13%)
Dec 04, 2013 7.480 7.590 7.320 7.540 0 +0.04(+0.53%)
Dec 03, 2013 7.340 7.520 7.130 7.500 0 +0.15(+2.04%)
Dec 02, 2013 7.390 7.500 7.310 7.350 170,732 -0.02(-0.27%)
Nov 29, 2013 7.350 7.420 7.260 7.370 0 +0.03(+0.41%)
Nov 27, 2013 7.310 7.350 7.120 7.340 0 +0.08(+1.10%)
Nov 26, 2013 7.170 7.300 7.051 7.260 0 +0.08(+1.11%)
Nov 25, 2013 7.000 7.250 6.831 7.180 114,109 +0.24(+3.46%)
Nov 22, 2013 6.330 7.000 6.330 6.940 0 +0.63(+9.98%)
Nov 21, 2013 6.290 6.420 6.220 6.310 183,647 +0.05(+0.80%)
Nov 20, 2013 6.340 6.460 6.250 6.260 0 -0.04(-0.63%)
Nov 19, 2013 6.370 6.430 6.260 6.300 40,475 -0.02(-0.32%)
Nov 18, 2013 6.590 6.590 6.250 6.320 0 -0.22(-3.36%)
Nov 15, 2013 6.540 6.610 6.490 6.540 0 -0.01(-0.15%)
Nov 14, 2013 6.530 6.615 6.500 6.550 0 +0.00(+0.00%)
Nov 13, 2013 6.480 6.559 6.460 6.550 0 +0.02(+0.31%)
Nov 12, 2013 6.560 6.650 6.480 6.530 0 -0.02(-0.31%)
Nov 11, 2013 6.570 6.790 6.520 6.550 0 -0.05(-0.76%)
Nov 08, 2013 6.510 6.647 6.510 6.600 0 +0.09(+1.38%)
Nov 07, 2013 6.780 6.870 6.500 6.510 99,682 -0.23(-3.41%)
Nov 06, 2013 6.730 6.780 6.650 6.740 75,743 +0.01(+0.15%)
Nov 05, 2013 6.820 6.905 6.710 6.730 0 -0.12(-1.75%)
Nov 04, 2013 7.080 7.080 6.780 6.850 69,506 -0.16(-2.28%)
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.