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 )

8.970 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2014 7.240 7.240 6.980 7.060 241,335 -0.04(-0.56%)
Oct 30, 2014 7.020 7.220 7.020 7.100 91,330 +0.04(+0.57%)
Oct 29, 2014 7.100 7.180 6.990 7.060 121,986 -0.04(-0.56%)
Oct 28, 2014 7.170 7.190 6.990 7.100 133,633 +0.00(+0.00%)
Oct 27, 2014 7.150 7.170 6.950 7.100 75,234 -0.05(-0.70%)
Oct 24, 2014 7.040 7.260 6.950 7.150 122,580 +0.15(+2.14%)
Oct 23, 2014 6.910 7.090 6.850 7.000 107,320 +0.12(+1.74%)
Oct 22, 2014 6.970 6.980 6.850 6.880 55,521 -0.07(-1.01%)
Oct 21, 2014 6.940 7.050 6.830 6.950 76,689 +0.03(+0.43%)
Oct 20, 2014 6.970 6.970 6.850 6.920 61,961 -0.06(-0.86%)
Oct 17, 2014 7.060 7.060 6.910 6.980 106,665 +0.02(+0.29%)
Oct 16, 2014 6.600 6.960 6.600 6.960 174,494 +0.29(+4.35%)
Oct 15, 2014 6.600 6.840 6.360 6.670 379,031 +0.09(+1.37%)
Oct 14, 2014 6.510 6.720 6.430 6.580 64,064 +0.10(+1.54%)
Oct 13, 2014 6.410 6.700 6.360 6.480 144,299 +0.09(+1.41%)
Oct 10, 2014 6.460 6.690 6.380 6.390 109,685 -0.13(-1.99%)
Oct 09, 2014 6.750 6.750 6.500 6.520 66,648 -0.21(-3.12%)
Oct 08, 2014 6.540 6.760 6.500 6.730 73,840 +0.20(+3.06%)
Oct 07, 2014 6.700 6.730 6.529 6.530 53,315 -0.21(-3.19%)
Oct 06, 2014 6.700 6.850 6.680 6.745 165,098 +0.08(+1.12%)
Oct 03, 2014 6.720 6.720 6.670 6.670 43,557 +0.02(+0.30%)
Oct 02, 2014 6.450 6.680 6.450 6.650 100,994 +0.20(+3.10%)
Oct 01, 2014 6.430 6.570 6.388 6.450 111,402 +0.04(+0.62%)
Sep 30, 2014 6.500 6.560 6.410 6.410 131,352 -0.09(-1.38%)
Sep 29, 2014 6.480 6.590 6.480 6.500 57,176 -0.03(-0.46%)
Sep 26, 2014 6.450 6.600 6.450 6.530 79,499 +0.07(+1.08%)
Sep 25, 2014 6.550 6.620 6.460 6.460 74,332 -0.09(-1.37%)
Sep 24, 2014 6.540 6.600 6.520 6.550 42,736 +0.04(+0.61%)
Sep 23, 2014 6.610 6.680 6.510 6.510 97,699 -0.14(-2.11%)
Sep 22, 2014 6.730 6.760 6.650 6.650 107,442 -0.08(-1.19%)
Sep 19, 2014 6.960 7.055 6.710 6.730 315,467 -0.15(-2.18%)
Sep 18, 2014 6.920 7.020 6.840 6.880 76,142 -0.03(-0.43%)
Sep 17, 2014 7.020 7.050 6.890 6.910 46,345 -0.09(-1.29%)
Sep 16, 2014 6.960 7.090 6.950 7.000 91,979 +0.05(+0.72%)
Sep 15, 2014 7.000 7.000 6.940 6.950 55,563 -0.08(-1.14%)
Sep 12, 2014 7.210 7.250 7.000 7.030 113,420 -0.16(-2.23%)
Sep 11, 2014 7.150 7.250 7.150 7.190 41,861 +0.01(+0.14%)
Sep 10, 2014 7.200 7.250 7.160 7.180 35,204 -0.02(-0.28%)
Sep 09, 2014 7.250 7.270 7.120 7.200 65,258 -0.08(-1.10%)
Sep 08, 2014 7.190 7.280 7.120 7.280 68,700 +0.09(+1.25%)
Sep 05, 2014 7.230 7.250 7.140 7.190 39,010 +0.06(+0.84%)
Sep 04, 2014 7.170 7.200 7.170 7.130 78,583 +0.00(+0.00%)
Sep 03, 2014 7.210 7.240 7.100 7.130 48,548 -0.07(-0.97%)
Sep 02, 2014 7.150 7.205 7.050 7.200 206,552 +0.05(+0.70%)
Aug 29, 2014 7.100 7.150 7.150 7.150 80,400 +0.08(+1.13%)
Aug 28, 2014 7.110 7.160 7.000 7.070 78,127 -0.08(-1.12%)
Aug 27, 2014 7.170 7.190 7.100 7.150 56,455 -0.04(-0.56%)
Aug 26, 2014 7.250 7.250 7.150 7.190 54,132 -0.05(-0.69%)
Aug 25, 2014 7.320 7.320 7.202 7.240 73,778 -0.02(-0.28%)
Aug 22, 2014 7.220 7.310 7.110 7.260 84,515 +0.01(+0.14%)
Aug 21, 2014 7.200 7.280 7.130 7.250 64,444 +0.08(+1.12%)
Aug 20, 2014 7.200 7.240 7.160 7.170 53,760 -0.08(-1.10%)
Aug 19, 2014 7.250 7.330 7.200 7.250 77,735 +0.00(+0.00%)
Aug 18, 2014 7.250 7.307 7.230 7.250 175,453 +0.00(+0.00%)
Aug 15, 2014 7.250 7.260 7.110 7.250 109,820 +0.01(+0.14%)
Aug 14, 2014 7.210 7.250 7.120 7.240 151,095 +0.06(+0.84%)
Aug 13, 2014 7.120 7.200 7.040 7.180 164,096 +0.12(+1.70%)
Aug 12, 2014 7.070 7.118 6.940 7.060 106,545 -0.01(-0.14%)
Aug 11, 2014 7.040 7.230 7.010 7.070 87,471 -0.01(-0.14%)
Aug 08, 2014 7.040 7.120 6.970 7.080 66,182 +0.02(+0.28%)
Aug 07, 2014 7.080 7.160 6.980 7.060 102,863 +0.00(+0.00%)
Aug 06, 2014 7.110 7.260 7.010 7.060 187,503 -0.09(-1.26%)
Aug 05, 2014 7.220 7.340 7.110 7.150 81,630 -0.10(-1.38%)
Aug 04, 2014 7.080 7.390 7.060 7.250 155,027 +0.10(+1.40%)
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.