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 )

8.450 +0.840 (+11.04%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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, 2024 9.490 9.490 9.140 9.140 10,175 -0.31(-3.28%)
Jan 30, 2024 9.220 9.490 9.070 9.450 19,733 +0.05(+0.53%)
Jan 29, 2024 9.400 9.490 9.235 9.400 6,281 +0.29(+3.18%)
Jan 26, 2024 9.330 9.500 9.080 9.110 19,124 -0.20(-2.15%)
Jan 25, 2024 8.460 9.310 8.460 9.310 23,624 +0.99(+11.90%)
Jan 24, 2024 8.320 8.380 8.260 8.320 26,503 -0.07(-0.83%)
Jan 23, 2024 8.900 8.900 8.380 8.390 16,435 -0.39(-4.44%)
Jan 22, 2024 8.510 8.920 8.440 8.780 17,277 +0.38(+4.52%)
Jan 19, 2024 8.320 8.400 8.290 8.400 5,926 +0.11(+1.33%)
Jan 18, 2024 8.240 8.290 8.240 8.290 4,156 +0.14(+1.72%)
Jan 17, 2024 8.140 8.360 8.140 8.150 5,284 -0.08(-0.97%)
Jan 16, 2024 8.260 8.388 8.230 8.230 15,344 -0.26(-3.06%)
Jan 12, 2024 8.560 8.560 8.270 8.490 8,400 +0.05(+0.59%)
Jan 11, 2024 8.471 8.612 8.380 8.440 13,255 +0.09(+1.08%)
Jan 10, 2024 8.430 8.630 8.040 8.350 25,079 -0.07(-0.83%)
Jan 09, 2024 8.360 8.720 8.350 8.420 25,338 -0.20(-2.32%)
Jan 08, 2024 8.510 8.710 8.350 8.620 9,975 +0.05(+0.58%)
Jan 05, 2024 8.510 8.620 8.400 8.570 37,717 +0.08(+0.94%)
Jan 04, 2024 8.750 8.750 8.410 8.490 14,129 -0.22(-2.53%)
Jan 03, 2024 9.090 9.170 8.710 8.710 22,995 -0.38(-4.18%)
Jan 02, 2024 9.370 9.370 9.025 9.090 15,515 -0.28(-2.99%)
Dec 29, 2023 10.03 10.03 9.260 9.370 40,950 -0.64(-6.39%)
Dec 28, 2023 10.01 10.12 9.770 10.01 16,623 -0.05(-0.50%)
Dec 27, 2023 10.01 10.15 9.860 10.06 7,443 +0.02(+0.20%)
Dec 26, 2023 9.810 10.10 9.484 10.04 9,753 +0.23(+2.34%)
Dec 22, 2023 10.00 10.02 9.660 9.810 30,995 -0.14(-1.41%)
Dec 21, 2023 9.900 10.00 9.800 9.950 12,066 +0.07(+0.71%)
Dec 20, 2023 9.810 9.990 9.790 9.880 21,086 +0.07(+0.71%)
Dec 19, 2023 9.720 9.940 9.580 9.810 24,415 +0.26(+2.72%)
Dec 18, 2023 9.330 9.798 9.295 9.550 16,457 +0.26(+2.80%)
Dec 15, 2023 9.710 9.710 9.100 9.290 47,512 -0.36(-3.73%)
Dec 14, 2023 9.360 9.770 9.210 9.650 15,248 +0.52(+5.70%)
Dec 13, 2023 9.090 9.875 8.960 9.130 54,618 +0.04(+0.44%)
Dec 12, 2023 9.240 9.360 9.030 9.090 19,117 -0.28(-2.99%)
Dec 11, 2023 9.440 9.650 9.095 9.370 15,281 -0.18(-1.88%)
Dec 08, 2023 9.320 9.660 9.121 9.550 22,350 +0.18(+1.92%)
Dec 07, 2023 8.240 9.400 8.220 9.370 26,543 +1.26(+15.54%)
Dec 06, 2023 8.400 8.520 8.030 8.110 27,642 -0.36(-4.25%)
Dec 05, 2023 9.100 9.201 8.440 8.470 19,524 -0.67(-7.33%)
Dec 04, 2023 9.120 9.330 9.100 9.140 8,255 -0.01(-0.11%)
Dec 01, 2023 9.350 9.590 9.118 9.150 26,512 -0.33(-3.48%)
Nov 30, 2023 9.380 9.590 9.330 9.480 6,365 -0.03(-0.32%)
Nov 29, 2023 9.345 9.563 9.260 9.510 12,108 +0.20(+2.15%)
Nov 28, 2023 9.460 9.629 9.260 9.310 7,737 -0.20(-2.10%)
Nov 27, 2023 9.680 9.750 9.510 9.510 10,888 -0.17(-1.76%)
Nov 24, 2023 9.680 9.790 9.470 9.680 5,770 +0.00(+0.00%)
Nov 22, 2023 10.03 10.03 9.620 9.680 6,180 -0.04(-0.41%)
Nov 21, 2023 10.10 10.17 9.720 9.720 11,039 -0.37(-3.67%)
Nov 20, 2023 9.904 10.11 9.904 10.09 15,988 +0.05(+0.50%)
Nov 17, 2023 9.900 10.10 9.780 10.04 45,746 +0.14(+1.41%)
Nov 16, 2023 9.490 9.900 9.490 9.900 9,060 +0.13(+1.33%)
Nov 15, 2023 9.770 10.00 9.770 9.770 17,394 -0.19(-1.91%)
Nov 14, 2023 9.850 9.990 9.560 9.960 14,309 +0.41(+4.29%)
Nov 13, 2023 9.700 9.920 9.290 9.550 12,663 -0.25(-2.55%)
Nov 10, 2023 10.10 10.10 9.800 9.800 14,678 +0.10(+1.03%)
Nov 09, 2023 9.930 9.930 9.488 9.700 10,390 +0.09(+0.94%)
Nov 08, 2023 9.620 9.900 9.400 9.610 14,864 -0.01(-0.10%)
Nov 07, 2023 9.670 9.960 9.620 9.620 15,648 -0.05(-0.52%)
Nov 06, 2023 10.01 10.05 9.650 9.670 12,140 -0.23(-2.32%)
Nov 03, 2023 9.940 10.32 9.680 9.900 44,152 +0.22(+2.27%)
Nov 02, 2023 9.480 9.880 9.480 9.680 15,736 +0.41(+4.42%)
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.