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, 2023 9.650 10.15 9.650 10.05 56,703 +0.40(+4.15%)
Jan 30, 2023 9.410 9.880 9.150 9.650 31,604 -0.01(-0.10%)
Jan 27, 2023 9.350 9.900 9.300 9.660 25,085 +0.16(+1.68%)
Jan 26, 2023 9.190 9.510 9.150 9.500 38,736 +0.33(+3.60%)
Jan 25, 2023 9.470 9.540 9.100 9.170 32,641 -0.39(-4.08%)
Jan 24, 2023 9.880 9.985 9.520 9.560 20,498 -0.30(-3.04%)
Jan 23, 2023 9.800 9.980 9.420 9.860 19,670 +0.00(+0.00%)
Jan 20, 2023 9.340 9.930 9.340 9.860 34,029 +0.62(+6.71%)
Jan 19, 2023 9.010 9.500 8.900 9.240 33,344 +0.07(+0.76%)
Jan 18, 2023 9.370 9.525 9.040 9.170 16,298 -0.15(-1.61%)
Jan 17, 2023 9.250 9.490 9.150 9.320 16,177 +0.00(+0.00%)
Jan 13, 2023 9.210 9.380 9.115 9.320 17,193 +0.16(+1.75%)
Jan 12, 2023 8.960 9.180 8.870 9.160 40,550 +0.35(+3.97%)
Jan 11, 2023 8.710 9.260 8.710 8.810 62,859 +0.20(+2.32%)
Jan 10, 2023 8.420 8.640 8.295 8.610 19,006 +0.31(+3.73%)
Jan 09, 2023 8.360 8.680 8.260 8.300 15,375 -0.27(-3.15%)
Jan 06, 2023 8.390 8.775 8.192 8.570 31,418 +0.34(+4.13%)
Jan 05, 2023 8.460 8.570 8.200 8.230 32,311 -0.40(-4.63%)
Jan 04, 2023 8.900 8.970 8.560 8.630 28,019 +0.04(+0.47%)
Jan 03, 2023 8.970 9.130 8.485 8.590 23,197 -0.26(-2.94%)
Dec 30, 2022 9.010 9.274 8.430 8.850 46,527 -0.30(-3.28%)
Dec 29, 2022 8.940 9.280 8.860 9.150 59,688 +0.37(+4.21%)
Dec 28, 2022 8.480 9.090 8.480 8.780 60,142 +0.27(+3.17%)
Dec 27, 2022 8.530 8.710 8.240 8.510 40,146 -0.02(-0.23%)
Dec 23, 2022 8.060 8.580 8.060 8.530 34,313 +0.48(+5.96%)
Dec 22, 2022 8.180 8.340 8.010 8.050 41,347 -0.29(-3.48%)
Dec 21, 2022 7.520 8.580 7.520 8.340 69,556 +0.97(+13.16%)
Dec 20, 2022 7.120 7.410 7.013 7.370 67,610 +0.21(+2.93%)
Dec 19, 2022 7.680 7.680 7.120 7.160 77,749 -0.55(-7.13%)
Dec 16, 2022 7.800 7.990 7.580 7.710 129,823 -0.09(-1.15%)
Dec 15, 2022 7.900 7.960 7.700 7.800 66,563 -0.24(-2.99%)
Dec 14, 2022 8.380 8.430 7.915 8.040 83,733 -0.43(-5.08%)
Dec 13, 2022 8.320 8.500 8.010 8.470 96,017 +0.52(+6.54%)
Dec 12, 2022 8.120 8.210 7.580 7.950 58,960 -0.18(-2.21%)
Dec 09, 2022 7.880 8.250 7.500 8.130 13,936 +0.01(+0.12%)
Dec 08, 2022 8.300 8.360 7.940 8.120 62,907 -0.17(-2.05%)
Dec 07, 2022 8.290 8.415 8.130 8.290 28,987 -0.03(-0.36%)
Dec 06, 2022 7.850 8.385 7.760 8.320 102,687 +0.43(+5.45%)
Dec 05, 2022 8.230 8.230 7.700 7.890 52,617 -0.39(-4.71%)
Dec 02, 2022 8.330 8.510 8.190 8.280 74,407 -0.22(-2.59%)
Dec 01, 2022 8.600 8.600 8.380 8.500 29,611 -0.12(-1.39%)
Nov 30, 2022 8.300 8.735 8.150 8.620 88,694 +0.32(+3.86%)
Nov 29, 2022 7.840 8.460 7.660 8.300 36,245 +0.57(+7.37%)
Nov 28, 2022 8.000 8.510 7.650 7.730 44,853 -0.35(-4.33%)
Nov 25, 2022 7.440 8.160 7.440 8.080 5,941 +0.06(+0.75%)
Nov 23, 2022 7.960 8.090 7.650 8.020 25,382 +0.14(+1.78%)
Nov 22, 2022 7.780 7.950 7.460 7.880 43,928 +0.17(+2.20%)
Nov 21, 2022 7.770 7.800 7.395 7.710 33,627 -0.10(-1.28%)
Nov 18, 2022 7.700 7.900 7.600 7.810 67,757 +0.27(+3.58%)
Nov 17, 2022 7.420 7.837 7.420 7.540 103,030 +0.04(+0.53%)
Nov 16, 2022 7.990 7.990 7.310 7.500 39,106 -0.50(-6.25%)
Nov 15, 2022 8.630 8.900 7.930 8.000 73,133 -0.38(-4.53%)
Nov 14, 2022 9.060 9.060 8.360 8.380 55,414 -0.85(-9.21%)
Nov 11, 2022 8.670 9.890 8.670 9.230 115,980 +0.56(+6.46%)
Nov 10, 2022 7.240 9.160 7.215 8.670 276,186 +2.06(+31.16%)
Nov 09, 2022 6.760 6.980 6.560 6.610 101,775 -0.20(-2.94%)
Nov 08, 2022 6.500 6.860 6.330 6.810 111,850 +0.42(+6.57%)
Nov 07, 2022 6.100 6.440 5.910 6.390 58,810 +0.36(+5.97%)
Nov 04, 2022 5.880 6.230 5.650 6.030 90,826 +0.26(+4.51%)
Nov 03, 2022 5.870 5.975 5.640 5.770 42,875 -0.14(-2.37%)
Nov 02, 2022 6.360 6.360 5.880 5.910 67,004 -0.49(-7.66%)
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.