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 )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2019 3.840 3.850 3.787 3.840 4,635 -0.02(-0.52%)
Jan 30, 2019 3.810 3.870 3.810 3.860 18,678 +0.05(+1.31%)
Jan 29, 2019 3.690 3.880 3.680 3.810 83,992 +0.10(+2.70%)
Jan 28, 2019 3.650 3.730 3.650 3.710 28,914 +0.06(+1.64%)
Jan 25, 2019 3.740 3.750 3.650 3.650 19,300 -0.07(-1.88%)
Jan 24, 2019 3.720 3.780 3.680 3.720 14,903 +0.00(+0.00%)
Jan 23, 2019 3.700 3.780 3.700 3.720 29,063 +0.02(+0.54%)
Jan 22, 2019 3.700 3.720 3.650 3.700 29,203 +0.00(+0.00%)
Jan 18, 2019 3.670 3.750 3.670 3.700 79,900 -0.01(-0.27%)
Jan 17, 2019 3.630 3.730 3.630 3.710 38,448 +0.03(+0.82%)
Jan 16, 2019 3.600 3.701 3.598 3.680 41,266 +0.08(+2.22%)
Jan 15, 2019 3.620 3.650 3.590 3.600 17,897 -0.02(-0.55%)
Jan 14, 2019 3.593 3.650 3.593 3.620 10,687 +0.00(+0.00%)
Jan 11, 2019 3.650 3.650 3.610 3.620 12,700 +0.02(+0.56%)
Jan 10, 2019 3.550 3.665 3.550 3.600 39,499 +0.04(+1.12%)
Jan 09, 2019 3.580 3.680 3.560 3.560 36,010 +0.01(+0.28%)
Jan 08, 2019 3.560 3.592 3.530 3.550 10,024 -0.01(-0.28%)
Jan 07, 2019 3.510 3.600 3.340 3.560 27,411 +0.03(+0.85%)
Jan 04, 2019 3.400 3.590 3.390 3.530 19,100 +0.16(+4.75%)
Jan 03, 2019 3.220 3.390 3.220 3.370 39,767 +0.10(+3.06%)
Jan 02, 2019 3.010 3.290 3.010 3.270 21,958 +0.26(+8.64%)
Dec 31, 2018 3.180 3.260 3.010 3.010 52,700 -0.17(-5.35%)
Dec 28, 2018 3.010 3.230 3.010 3.180 22,300 +0.17(+5.65%)
Dec 27, 2018 3.020 3.140 2.990 3.010 79,245 -0.04(-1.31%)
Dec 26, 2018 3.150 3.240 3.000 3.050 42,529 -0.09(-2.87%)
Dec 24, 2018 3.170 3.240 3.085 3.140 4,600 -0.03(-0.95%)
Dec 21, 2018 3.170 3.330 3.060 3.170 84,200 +0.01(+0.32%)
Dec 20, 2018 3.330 3.520 3.150 3.160 18,332 -0.14(-4.24%)
Dec 19, 2018 3.350 3.400 3.270 3.300 18,236 -0.05(-1.49%)
Dec 18, 2018 3.400 3.540 3.350 3.350 8,074 -0.05(-1.47%)
Dec 17, 2018 3.380 3.430 3.360 3.400 41,866 -0.01(-0.29%)
Dec 14, 2018 3.330 3.480 3.330 3.410 77,000 +0.07(+2.10%)
Dec 13, 2018 3.380 3.447 3.330 3.340 26,498 -0.06(-1.76%)
Dec 12, 2018 3.550 3.602 3.400 3.400 17,119 -0.12(-3.41%)
Dec 11, 2018 3.520 3.540 3.520 3.520 9,647 +0.00(+0.00%)
Dec 10, 2018 3.520 3.710 3.520 3.520 7,491 -0.02(-0.56%)
Dec 07, 2018 3.620 3.700 3.540 3.540 5,300 -0.01(-0.28%)
Dec 06, 2018 3.550 3.660 3.550 3.550 9,579 -0.03(-0.84%)
Dec 04, 2018 3.600 3.670 3.530 3.580 9,000 +0.01(+0.28%)
Dec 03, 2018 3.640 3.740 3.510 3.570 18,323 -0.05(-1.38%)
Nov 30, 2018 3.740 3.750 3.620 3.620 22,100 -0.12(-3.21%)
Nov 29, 2018 3.650 3.750 3.650 3.740 13,615 +0.11(+3.03%)
Nov 28, 2018 3.700 3.750 3.630 3.630 9,489 -0.01(-0.27%)
Nov 27, 2018 3.887 3.905 3.640 3.640 16,123 -0.20(-5.21%)
Nov 26, 2018 3.750 3.980 3.750 3.840 14,765 -0.04(-1.03%)
Nov 23, 2018 3.901 3.901 3.835 3.880 4,900 +0.10(+2.65%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.03(+0.80%)
Nov 20, 2018 3.740 3.930 3.685 3.750 20,860 -0.07(-1.83%)
Nov 19, 2018 3.510 3.860 3.390 3.820 23,850 +0.27(+7.61%)
Nov 16, 2018 3.930 3.960 3.550 3.550 34,200 -0.24(-6.33%)
Nov 15, 2018 3.970 3.970 3.780 3.790 24,047 -0.04(-1.04%)
Nov 14, 2018 3.991 3.991 3.820 3.830 9,168 +0.01(+0.26%)
Nov 13, 2018 3.770 3.960 3.770 3.820 12,238 +0.03(+0.79%)
Nov 12, 2018 3.770 3.970 3.770 3.790 13,328 +0.06(+1.61%)
Nov 09, 2018 3.870 4.025 3.730 3.730 8,300 -0.15(-3.87%)
Nov 08, 2018 3.870 4.060 3.870 3.880 17,293 -0.01(-0.26%)
Nov 07, 2018 3.980 4.060 3.890 3.890 24,588 -0.10(-2.51%)
Nov 06, 2018 3.910 3.990 3.910 3.990 15,639 +0.08(+2.05%)
Nov 05, 2018 3.900 3.990 3.900 3.910 14,200 +0.02(+0.51%)
Nov 02, 2018 3.980 4.000 3.890 3.890 15,400 -0.02(-0.51%)
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.