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, 2017 4.160 4.370 4.160 4.350 26,321 +0.09(+2.11%)
Oct 30, 2017 4.300 4.430 4.250 4.260 30,237 -0.14(-3.18%)
Oct 27, 2017 4.460 4.580 4.300 4.400 26,785 -0.05(-1.12%)
Oct 26, 2017 4.607 4.622 4.400 4.450 21,874 -0.10(-2.20%)
Oct 25, 2017 4.530 4.645 4.420 4.550 33,485 +0.00(+0.00%)
Oct 24, 2017 4.550 4.680 4.490 4.550 49,552 +0.12(+2.71%)
Oct 23, 2017 4.580 4.600 4.396 4.430 72,170 -0.20(-4.22%)
Oct 20, 2017 4.510 4.625 4.510 4.625 16,227 +0.04(+0.76%)
Oct 19, 2017 4.425 4.660 4.425 4.590 7,632 +0.01(+0.22%)
Oct 18, 2017 4.580 4.700 4.545 4.580 21,323 -0.02(-0.43%)
Oct 17, 2017 4.570 4.630 4.540 4.600 8,549 +0.06(+1.32%)
Oct 16, 2017 4.510 4.640 4.510 4.540 4,653 +0.04(+0.89%)
Oct 13, 2017 4.470 4.530 4.390 4.500 15,441 +0.00(+0.00%)
Oct 12, 2017 4.560 4.590 4.500 4.500 19,500 -0.08(-1.75%)
Oct 11, 2017 4.640 4.712 4.560 4.580 40,070 -0.05(-1.08%)
Oct 10, 2017 4.614 4.770 4.614 4.630 60,824 -0.02(-0.43%)
Oct 09, 2017 4.780 4.810 4.620 4.650 38,714 -0.14(-2.92%)
Oct 06, 2017 4.636 4.790 4.590 4.790 42,891 +0.13(+2.79%)
Oct 05, 2017 4.792 4.820 4.640 4.660 47,850 -0.02(-0.43%)
Oct 04, 2017 4.610 4.780 4.610 4.680 33,938 +0.04(+0.86%)
Oct 03, 2017 4.770 4.770 4.570 4.640 28,497 +0.04(+0.87%)
Oct 02, 2017 4.600 4.810 4.550 4.600 57,091 +0.04(+0.88%)
Sep 29, 2017 4.740 4.790 4.530 4.560 44,497 -0.17(-3.59%)
Sep 28, 2017 4.750 4.860 4.700 4.730 41,323 +0.01(+0.21%)
Sep 27, 2017 4.620 4.840 4.600 4.720 50,502 +0.10(+2.16%)
Sep 26, 2017 4.470 4.743 4.220 4.620 57,071 +0.12(+2.67%)
Sep 25, 2017 4.590 4.650 4.450 4.500 44,698 +0.00(+0.00%)
Sep 22, 2017 4.520 4.680 4.360 4.500 58,946 +0.04(+0.90%)
Sep 21, 2017 4.500 4.670 4.390 4.460 52,338 -0.04(-0.89%)
Sep 20, 2017 4.495 4.530 4.311 4.500 40,698 +0.05(+1.12%)
Sep 19, 2017 4.380 4.520 4.350 4.450 42,183 +0.06(+1.37%)
Sep 18, 2017 4.220 4.475 4.220 4.390 89,945 +0.18(+4.28%)
Sep 15, 2017 4.320 4.533 4.210 4.210 58,297 -0.11(-2.55%)
Sep 14, 2017 4.520 4.640 4.320 4.320 75,347 -0.15(-3.36%)
Sep 13, 2017 4.350 4.520 4.340 4.470 56,304 +0.12(+2.76%)
Sep 12, 2017 4.350 4.500 4.320 4.350 70,726 +0.06(+1.40%)
Sep 11, 2017 4.210 4.350 4.140 4.290 54,446 +0.14(+3.37%)
Sep 08, 2017 4.190 4.250 4.100 4.150 67,406 -0.03(-0.72%)
Sep 07, 2017 4.140 4.360 4.140 4.180 73,481 +0.03(+0.72%)
Sep 06, 2017 4.150 4.280 4.100 4.150 39,095 +0.00(+0.00%)
Sep 05, 2017 4.360 4.380 4.070 4.150 67,667 -0.17(-3.94%)
Sep 01, 2017 3.940 4.400 3.910 4.320 105,961 +0.39(+9.92%)
Aug 31, 2017 3.825 3.980 3.770 3.930 76,602 +0.17(+4.52%)
Aug 30, 2017 3.692 3.820 3.692 3.760 85,217 +0.03(+0.80%)
Aug 29, 2017 3.680 3.780 3.680 3.730 38,668 +0.00(+0.00%)
Aug 28, 2017 3.755 3.800 3.660 3.730 63,794 -0.03(-0.80%)
Aug 25, 2017 3.980 4.020 3.730 3.760 179,605 -0.20(-5.05%)
Aug 24, 2017 3.950 4.050 3.950 3.960 98,948 +0.06(+1.54%)
Aug 23, 2017 3.960 4.120 3.880 3.900 74,231 -0.09(-2.26%)
Aug 22, 2017 3.949 4.060 3.920 3.990 65,220 +0.08(+2.05%)
Aug 21, 2017 3.970 4.030 3.850 3.910 66,686 -0.09(-2.25%)
Aug 18, 2017 3.950 4.020 3.950 4.000 24,391 +0.01(+0.25%)
Aug 17, 2017 3.940 4.010 3.940 3.990 30,185 +0.04(+1.01%)
Aug 16, 2017 3.995 4.070 3.920 3.950 67,341 +0.00(+0.00%)
Aug 15, 2017 3.910 4.060 3.880 3.950 86,310 +0.03(+0.77%)
Aug 14, 2017 3.860 4.045 3.860 3.920 109,853 +0.03(+0.77%)
Aug 11, 2017 3.810 3.900 3.810 3.890 72,232 +0.11(+2.91%)
Aug 10, 2017 3.800 3.820 3.760 3.780 48,483 -0.03(-0.79%)
Aug 09, 2017 3.870 3.920 3.750 3.810 89,577 -0.08(-2.06%)
Aug 08, 2017 3.870 4.000 3.820 3.890 100,057 +0.00(+0.00%)
Aug 07, 2017 4.070 4.080 3.750 3.890 172,399 -0.11(-2.75%)
Aug 04, 2017 4.070 3.920 4.000 91,281 +0.03(+0.76%)
Aug 03, 2017 4.010 4.050 3.880 3.970 79,870 -0.03(-0.87%)
Aug 02, 2017 4.110 3.960 4.005 108,896 -0.01(-0.37%)
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.