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 29, 2021 6.480 6.800 6.395 6.530 58,656 +0.08(+1.24%)
Oct 28, 2021 6.850 7.100 6.270 6.450 72,033 -0.09(-1.38%)
Oct 27, 2021 6.560 6.900 6.360 6.540 30,182 -0.09(-1.36%)
Oct 26, 2021 7.200 6.630 48,789 -0.51(-7.14%)
Oct 25, 2021 6.550 7.240 6.550 7.140 148,795 +0.87(+13.88%)
Oct 22, 2021 6.270 6.430 6.170 6.270 30,392 +0.04(+0.64%)
Oct 21, 2021 6.230 6.575 6.220 6.230 22,543 -0.04(-0.64%)
Oct 20, 2021 6.180 6.350 6.180 6.270 2,009,149 +0.01(+0.16%)
Oct 19, 2021 6.270 6.321 5.980 6.260 7,282 -0.08(-1.26%)
Oct 18, 2021 6.350 6.350 6.160 6.340 14,710 -0.03(-0.47%)
Oct 15, 2021 6.140 6.550 5.985 6.370 27,167 +0.32(+5.29%)
Oct 14, 2021 5.929 6.180 5.929 6.050 31,026 +0.14(+2.37%)
Oct 13, 2021 5.950 5.960 5.910 5.910 4,919 -0.01(-0.17%)
Oct 12, 2021 5.800 5.990 5.690 5.920 13,342 +0.20(+3.49%)
Oct 11, 2021 5.850 5.950 5.720 5.720 9,987 -0.13(-2.22%)
Oct 08, 2021 5.820 5.870 5.690 5.850 3,939 -0.04(-0.68%)
Oct 07, 2021 5.950 5.980 5.880 5.890 3,847 -0.06(-1.01%)
Oct 06, 2021 5.890 5.950 5.840 5.950 2,123 +0.01(+0.17%)
Oct 05, 2021 5.900 5.940 5.830 5.940 3,751 +0.04(+0.68%)
Oct 04, 2021 5.940 5.950 5.870 5.900 4,320 -0.05(-0.84%)
Oct 01, 2021 5.870 5.950 5.810 5.950 20,249 +0.15(+2.59%)
Sep 30, 2021 5.890 5.920 5.690 5.800 29,025 -0.05(-0.85%)
Sep 29, 2021 5.860 5.944 5.800 5.850 19,578 -0.02(-0.34%)
Sep 28, 2021 5.840 5.935 5.770 5.870 24,712 +0.00(+0.00%)
Sep 27, 2021 5.810 5.900 5.800 5.870 14,065 +0.10(+1.73%)
Sep 24, 2021 5.760 5.850 5.580 5.770 9,057 -0.03(-0.52%)
Sep 23, 2021 5.750 5.950 5.620 5.800 61,902 +0.05(+0.87%)
Sep 22, 2021 5.780 5.780 5.410 5.750 30,785 +0.05(+0.88%)
Sep 21, 2021 5.550 5.760 5.430 5.700 21,711 +0.16(+2.89%)
Sep 20, 2021 5.800 5.871 5.440 5.540 23,842 -0.41(-6.89%)
Sep 17, 2021 5.750 5.950 5.500 5.950 48,474 +0.24(+4.20%)
Sep 16, 2021 5.510 5.710 5.480 5.710 20,075 +0.15(+2.70%)
Sep 15, 2021 5.430 5.670 5.430 5.560 33,664 +0.12(+2.21%)
Sep 14, 2021 5.610 5.665 5.330 5.440 23,755 -0.11(-1.98%)
Sep 13, 2021 5.860 5.960 5.450 5.550 73,069 -0.17(-2.97%)
Sep 10, 2021 5.520 5.980 5.430 5.720 68,261 +0.16(+2.88%)
Sep 09, 2021 5.250 5.580 5.170 5.560 24,822 +0.26(+4.91%)
Sep 08, 2021 5.260 5.315 5.180 5.300 27,350 +0.05(+0.95%)
Sep 07, 2021 5.640 5.640 5.250 5.250 60,258 -0.21(-3.85%)
Sep 03, 2021 5.730 5.990 5.460 5.460 38,843 -0.23(-4.04%)
Sep 02, 2021 5.860 5.960 5.670 5.690 37,677 -0.21(-3.56%)
Sep 01, 2021 5.750 5.990 5.750 5.900 24,845 +0.18(+3.15%)
Aug 31, 2021 5.680 5.863 5.580 5.720 28,350 +0.06(+1.06%)
Aug 30, 2021 5.920 5.920 5.593 5.660 34,977 +0.00(+0.00%)
Aug 27, 2021 5.880 5.945 5.660 5.660 32,634 -0.18(-3.08%)
Aug 26, 2021 5.990 6.000 5.700 5.840 34,114 -0.16(-2.67%)
Aug 25, 2021 5.850 6.000 5.730 6.000 45,054 +0.28(+4.90%)
Aug 24, 2021 5.500 5.970 5.500 5.720 37,616 +0.29(+5.34%)
Aug 23, 2021 5.510 5.690 5.420 5.430 24,584 -0.07(-1.27%)
Aug 20, 2021 5.130 5.720 5.130 5.500 49,967 +0.39(+7.63%)
Aug 19, 2021 5.140 5.410 5.030 5.110 40,548 -0.48(-8.59%)
Aug 18, 2021 5.510 5.649 5.490 5.590 19,315 +0.01(+0.18%)
Aug 17, 2021 5.340 5.650 5.340 5.580 26,839 +0.17(+3.14%)
Aug 16, 2021 5.500 5.850 5.410 5.410 87,485 -0.25(-4.42%)
Aug 13, 2021 5.820 5.830 5.530 5.660 18,757 -0.10(-1.74%)
Aug 12, 2021 5.420 5.830 5.300 5.760 49,246 +0.19(+3.41%)
Aug 11, 2021 5.200 5.690 5.110 5.570 47,361 +0.36(+6.91%)
Aug 10, 2021 5.350 5.360 5.210 5.210 16,287 -0.07(-1.33%)
Aug 09, 2021 4.850 5.380 4.850 5.280 19,245 +0.28(+5.60%)
Aug 06, 2021 4.730 5.050 4.730 5.000 22,280 +0.27(+5.71%)
Aug 05, 2021 4.860 4.870 4.220 4.730 36,999 -0.17(-3.47%)
Aug 04, 2021 5.062 5.062 4.900 4.900 19,602 -0.05(-1.01%)
Aug 03, 2021 4.950 5.000 4.850 4.950 4,401 +0.10(+2.06%)
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.