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 )

8.260 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 4, 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 (%)
Nov 30, 2015 4.780 4.780 4.650 4.680 226,728 -0.03(-0.64%)
Nov 27, 2015 4.780 4.780 4.680 4.710 45,180 -0.06(-1.26%)
Nov 25, 2015 4.750 4.770 4.770 4.770 226,700 -0.02(-0.42%)
Nov 24, 2015 4.790 4.810 4.670 4.790 137,299 -0.02(-0.42%)
Nov 23, 2015 4.810 4.880 4.750 4.810 162,986 -0.07(-1.43%)
Nov 20, 2015 4.960 4.960 4.860 4.880 57,056 -0.08(-1.61%)
Nov 19, 2015 5.010 5.070 4.960 4.960 93,703 -0.06(-1.20%)
Nov 18, 2015 5.030 5.180 5.000 5.020 85,217 +0.04(+0.80%)
Nov 17, 2015 5.040 5.130 4.910 4.980 63,090 -0.03(-0.60%)
Nov 16, 2015 5.160 5.270 4.700 5.010 100,049 -0.07(-1.38%)
Nov 13, 2015 4.910 5.100 4.490 5.080 1,840,049 +0.12(+2.42%)
Nov 12, 2015 5.030 5.130 4.860 4.960 76,573 -0.14(-2.75%)
Nov 11, 2015 5.200 5.280 5.080 5.100 91,838 -0.06(-1.16%)
Nov 10, 2015 5.110 5.220 4.850 5.160 191,762 +0.06(+1.18%)
Nov 09, 2015 5.260 5.360 5.070 5.100 146,251 -0.22(-4.14%)
Nov 06, 2015 5.250 5.400 5.160 5.320 224,832 +0.03(+0.57%)
Nov 05, 2015 5.370 5.480 5.270 5.290 101,406 -0.12(-2.22%)
Nov 04, 2015 5.370 5.520 5.350 5.410 112,079 +0.08(+1.50%)
Nov 03, 2015 5.060 5.520 5.060 5.330 134,887 +0.23(+4.51%)
Nov 02, 2015 5.470 5.560 5.060 5.100 143,129 -0.32(-5.90%)
Oct 30, 2015 5.300 5.570 5.240 5.420 216,511 +0.06(+1.12%)
Oct 29, 2015 5.285 5.400 5.230 5.360 125,636 +0.15(+2.88%)
Oct 28, 2015 5.180 5.350 5.180 5.210 187,818 +0.06(+1.17%)
Oct 27, 2015 5.110 5.230 5.020 5.150 277,681 +0.01(+0.19%)
Oct 26, 2015 5.140 5.190 5.100 5.140 66,815 +0.01(+0.19%)
Oct 23, 2015 5.130 5.160 5.020 5.130 50,528 +0.02(+0.39%)
Oct 22, 2015 4.930 5.180 4.926 5.110 140,905 +0.24(+4.93%)
Oct 21, 2015 4.990 5.066 4.750 4.870 98,032 -0.05(-1.02%)
Oct 20, 2015 4.790 5.190 4.680 4.920 259,682 +0.04(+0.82%)
Oct 19, 2015 5.090 5.136 4.750 4.880 279,920 -0.19(-3.75%)
Oct 16, 2015 5.540 5.540 4.950 5.070 166,591 -0.49(-8.81%)
Oct 15, 2015 5.750 5.810 5.460 5.560 104,569 -0.08(-1.42%)
Oct 14, 2015 5.480 5.760 5.450 5.640 72,996 +0.19(+3.49%)
Oct 13, 2015 5.490 5.640 5.360 5.450 47,668 -0.08(-1.45%)
Oct 12, 2015 5.410 5.540 5.340 5.530 43,908 +0.25(+4.73%)
Oct 09, 2015 5.360 5.540 5.280 5.280 109,225 -0.23(-4.17%)
Oct 08, 2015 5.220 5.530 5.180 5.510 44,005 +0.26(+4.95%)
Oct 07, 2015 5.460 5.460 5.220 5.250 57,374 -0.17(-3.14%)
Oct 06, 2015 5.310 5.550 5.300 5.420 116,710 +0.06(+1.12%)
Oct 05, 2015 5.190 5.450 5.140 5.360 100,450 +0.31(+6.14%)
Oct 02, 2015 4.920 5.700 4.910 5.050 262,906 +0.06(+1.20%)
Oct 01, 2015 4.960 5.120 4.890 4.990 85,735 +0.01(+0.20%)
Sep 30, 2015 5.050 5.140 4.870 4.980 85,434 +0.02(+0.40%)
Sep 29, 2015 5.160 5.260 4.960 4.960 97,291 -0.20(-3.88%)
Sep 28, 2015 5.280 5.350 5.150 5.160 68,521 -0.18(-3.37%)
Sep 25, 2015 5.500 5.550 5.310 5.340 42,956 -0.09(-1.66%)
Sep 24, 2015 5.310 5.550 5.250 5.430 66,422 +0.07(+1.31%)
Sep 23, 2015 5.550 5.600 5.330 5.360 63,391 -0.20(-3.60%)
Sep 22, 2015 5.550 5.650 5.530 5.560 12,771 -0.07(-1.24%)
Sep 21, 2015 5.551 5.650 5.500 5.630 30,526 +0.07(+1.26%)
Sep 18, 2015 5.500 5.565 5.440 5.560 56,699 -0.03(-0.54%)
Sep 17, 2015 5.510 5.650 5.510 5.590 40,605 +0.09(+1.64%)
Sep 16, 2015 5.350 5.570 5.280 5.500 50,989 +0.15(+2.80%)
Sep 15, 2015 5.300 5.450 5.200 5.350 39,531 +0.07(+1.33%)
Sep 14, 2015 5.390 5.420 5.250 5.280 79,983 -0.15(-2.76%)
Sep 11, 2015 5.370 5.450 5.305 5.430 29,404 +0.04(+0.74%)
Sep 10, 2015 5.420 5.500 5.360 5.390 44,567 -0.06(-1.10%)
Sep 09, 2015 5.480 5.560 5.400 5.450 64,525 -0.02(-0.37%)
Sep 08, 2015 5.550 5.550 5.390 5.470 30,457 +0.00(+0.00%)
Sep 04, 2015 5.540 5.470 5.470 5.470 9,500 -0.15(-2.67%)
Sep 03, 2015 5.650 5.660 5.560 5.620 11,678 -0.02(-0.35%)
Sep 02, 2015 5.590 5.690 5.470 5.640 35,687 +0.14(+2.55%)
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.