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, 2017 4.880 4.940 4.750 4.780 35,637 -0.16(-3.24%)
Jan 30, 2017 4.950 5.040 4.930 4.940 25,978 -0.05(-1.00%)
Jan 27, 2017 4.980 5.040 4.910 4.990 48,889 +0.06(+1.22%)
Jan 26, 2017 4.900 4.980 4.860 4.930 22,004 +0.03(+0.61%)
Jan 25, 2017 4.937 5.040 4.860 4.900 41,792 -0.01(-0.20%)
Jan 24, 2017 5.000 5.010 4.855 4.910 22,552 -0.04(-0.81%)
Jan 23, 2017 4.860 4.990 4.820 4.950 54,595 +0.05(+1.02%)
Jan 20, 2017 5.063 5.089 4.810 4.900 26,764 -0.01(-0.20%)
Jan 19, 2017 4.890 4.990 4.850 4.910 63,784 +0.02(+0.41%)
Jan 18, 2017 4.969 5.040 4.870 4.890 78,948 -0.10(-2.00%)
Jan 17, 2017 5.050 5.095 4.960 4.990 37,862 -0.07(-1.38%)
Jan 13, 2017 5.060 5.060 5.060 0 -0.11(-2.13%)
Jan 12, 2017 5.180 5.210 5.101 5.170 18,073 -0.05(-0.96%)
Jan 11, 2017 5.060 5.230 5.010 5.220 12,226 +0.12(+2.35%)
Jan 10, 2017 5.110 5.220 5.068 5.100 18,525 +0.01(+0.20%)
Jan 09, 2017 5.090 5.125 5.040 5.090 13,004 +0.00(+0.00%)
Jan 06, 2017 5.010 5.170 4.987 5.090 22,875 +0.06(+1.19%)
Jan 05, 2017 5.150 5.150 4.890 5.030 29,969 -0.10(-1.95%)
Jan 04, 2017 5.105 5.180 5.100 5.130 57,819 +0.02(+0.39%)
Jan 03, 2017 5.160 5.199 5.020 5.110 54,379 -0.01(-0.20%)
Dec 30, 2016 5.120 5.120 5.120 0 +0.17(+3.43%)
Dec 29, 2016 5.070 5.100 4.910 4.950 12,006 -0.06(-1.20%)
Dec 28, 2016 5.090 5.140 4.990 5.010 44,489 -0.08(-1.57%)
Dec 27, 2016 5.130 5.172 5.060 5.090 14,416 -0.06(-1.17%)
Dec 23, 2016 5.150 5.150 5.150 0 +0.02(+0.39%)
Dec 22, 2016 5.181 5.181 5.090 5.130 7,502 +0.00(+0.00%)
Dec 21, 2016 5.100 5.190 5.090 5.130 20,589 -0.06(-1.16%)
Dec 20, 2016 5.110 5.210 5.000 5.190 76,871 +0.10(+1.96%)
Dec 19, 2016 5.130 5.330 5.030 5.090 72,825 -0.09(-1.74%)
Dec 16, 2016 5.340 5.345 5.150 5.180 133,931 -0.12(-2.26%)
Dec 15, 2016 5.300 5.410 5.180 5.300 58,492 +0.05(+0.95%)
Dec 14, 2016 5.484 5.484 5.130 5.250 78,977 -0.14(-2.60%)
Dec 13, 2016 5.530 5.640 5.270 5.390 82,221 -0.09(-1.64%)
Dec 12, 2016 5.850 5.963 5.380 5.480 82,494 -0.35(-6.00%)
Dec 09, 2016 5.500 6.046 5.370 5.830 196,506 +0.28(+5.05%)
Dec 08, 2016 5.570 5.645 5.401 5.550 67,967 +0.01(+0.18%)
Dec 07, 2016 5.230 5.800 5.150 5.540 118,771 +0.22(+4.14%)
Dec 06, 2016 5.570 5.950 5.270 5.320 153,555 -0.43(-7.48%)
Dec 05, 2016 5.190 5.830 5.100 5.750 174,160 +0.52(+9.94%)
Dec 02, 2016 4.950 5.290 4.920 5.230 67,749 +0.27(+5.44%)
Dec 01, 2016 5.030 5.300 4.950 4.960 174,609 -0.09(-1.78%)
Nov 30, 2016 5.210 5.240 4.980 5.050 53,779 -0.10(-1.94%)
Nov 29, 2016 4.910 5.170 4.810 5.150 124,722 +0.28(+5.75%)
Nov 28, 2016 4.840 4.920 4.650 4.870 90,643 +0.05(+1.04%)
Nov 25, 2016 4.780 4.850 4.650 4.820 18,915 +0.10(+2.12%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.16(-3.28%)
Nov 22, 2016 4.700 4.990 4.700 4.880 70,463 +0.20(+4.27%)
Nov 21, 2016 4.600 4.720 4.440 4.680 69,077 +0.00(+0.00%)
Nov 18, 2016 5.100 5.140 4.650 4.680 35,872 -0.40(-7.87%)
Nov 17, 2016 4.890 5.120 4.510 5.080 76,685 +0.19(+3.89%)
Nov 16, 2016 5.080 5.240 4.750 4.890 61,248 -0.24(-4.68%)
Nov 15, 2016 4.870 5.240 4.850 5.130 118,558 +0.27(+5.56%)
Nov 14, 2016 4.820 4.890 4.510 4.860 115,887 +0.04(+0.83%)
Nov 11, 2016 4.600 4.930 4.600 4.820 48,910 +0.09(+1.90%)
Nov 10, 2016 4.420 4.950 4.420 4.730 97,109 +0.39(+8.99%)
Nov 09, 2016 4.000 4.440 3.940 4.340 28,783 +0.27(+6.63%)
Nov 08, 2016 4.310 4.510 4.030 4.070 69,782 -0.31(-7.08%)
Nov 07, 2016 4.300 4.450 4.070 4.380 26,810 +0.22(+5.29%)
Nov 04, 2016 4.160 4.300 4.050 4.160 31,542 -0.04(-0.95%)
Nov 03, 2016 4.300 4.480 4.190 4.200 37,761 -0.11(-2.55%)
Nov 02, 2016 4.360 4.490 4.272 4.310 25,780 -0.06(-1.37%)
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.