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 )

8.110 -0.140 (-1.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2015 7.040 7.070 6.910 6.960 79,333 -0.07(-1.00%)
Feb 26, 2015 6.910 7.080 6.910 7.030 106,727 +0.09(+1.30%)
Feb 25, 2015 6.850 6.980 6.770 6.940 125,632 +0.11(+1.61%)
Feb 24, 2015 6.961 7.150 6.770 6.830 312,462 -0.14(-2.01%)
Feb 23, 2015 7.070 7.160 6.908 6.970 95,831 -0.07(-0.99%)
Feb 20, 2015 6.950 7.090 6.710 7.040 226,259 +0.09(+1.29%)
Feb 19, 2015 6.540 6.995 6.440 6.950 231,006 +0.42(+6.43%)
Feb 18, 2015 6.760 6.760 6.000 6.530 507,308 -0.07(-1.06%)
Feb 17, 2015 6.700 6.870 6.555 6.600 134,103 -0.09(-1.35%)
Feb 13, 2015 6.670 6.690 6.690 6.690 174,300 +0.00(+0.00%)
Feb 12, 2015 6.690 6.700 6.520 6.690 90,002 +0.04(+0.60%)
Feb 11, 2015 6.300 6.710 6.300 6.650 163,825 +0.28(+4.40%)
Feb 10, 2015 6.370 6.410 6.310 6.370 120,358 +0.04(+0.63%)
Feb 09, 2015 6.430 6.440 6.300 6.330 178,896 -0.08(-1.25%)
Feb 06, 2015 6.300 6.530 6.280 6.410 313,199 +0.16(+2.56%)
Feb 05, 2015 6.004 6.280 6.004 6.250 138,867 +0.26(+4.34%)
Feb 04, 2015 5.920 6.060 5.880 5.990 178,478 +0.07(+1.18%)
Feb 03, 2015 5.660 5.950 5.620 5.920 371,465 +0.30(+5.34%)
Feb 02, 2015 5.610 5.690 5.510 5.620 240,554 +0.02(+0.36%)
Jan 30, 2015 5.590 5.630 5.570 5.600 199,623 -0.04(-0.71%)
Jan 29, 2015 5.710 5.780 5.290 5.640 478,392 +0.01(+0.18%)
Jan 28, 2015 5.750 5.770 5.630 5.630 173,976 -0.09(-1.57%)
Jan 27, 2015 5.840 5.930 5.700 5.720 249,823 -0.17(-2.89%)
Jan 26, 2015 6.010 6.010 5.860 5.890 192,084 -0.15(-2.48%)
Jan 23, 2015 6.010 6.340 5.950 6.040 480,640 -0.38(-5.92%)
Jan 22, 2015 6.210 6.455 6.130 6.420 83,919 +0.22(+3.55%)
Jan 21, 2015 6.260 6.300 6.150 6.200 104,344 -0.06(-0.96%)
Jan 20, 2015 6.340 6.480 6.220 6.260 80,348 -0.10(-1.57%)
Jan 16, 2015 6.260 6.440 6.260 6.360 63,932 +0.06(+0.95%)
Jan 15, 2015 6.530 6.550 6.255 6.300 177,033 -0.18(-2.78%)
Jan 14, 2015 6.600 6.728 6.430 6.480 94,808 -0.21(-3.14%)
Jan 13, 2015 6.880 6.940 6.600 6.690 122,486 -0.11(-1.62%)
Jan 12, 2015 7.130 7.150 6.780 6.800 150,379 -0.36(-5.03%)
Jan 09, 2015 7.320 7.320 7.030 7.160 40,242 -0.14(-1.92%)
Jan 08, 2015 7.360 7.380 7.225 7.300 41,661 +0.02(+0.27%)
Jan 07, 2015 7.340 7.340 7.105 7.280 65,348 +0.01(+0.14%)
Jan 06, 2015 7.440 7.440 7.230 7.270 62,341 -0.21(-2.81%)
Jan 05, 2015 7.330 7.590 7.330 7.480 63,049 +0.11(+1.49%)
Jan 02, 2015 7.430 7.600 7.340 7.370 75,511 +0.01(+0.14%)
Dec 31, 2014 7.360 7.360 7.360 7.360 126,200 -0.03(-0.41%)
Dec 30, 2014 7.450 7.471 7.360 7.390 45,092 -0.08(-1.07%)
Dec 29, 2014 7.560 7.630 7.380 7.470 86,010 -0.13(-1.71%)
Dec 26, 2014 7.720 7.720 7.560 7.600 50,964 -0.07(-0.91%)
Dec 24, 2014 7.720 7.670 7.670 7.670 26,000 -0.06(-0.78%)
Dec 23, 2014 7.890 7.890 7.620 7.730 188,974 -0.16(-2.03%)
Dec 22, 2014 7.890 8.000 7.770 7.890 69,574 -0.04(-0.50%)
Dec 19, 2014 7.690 7.950 7.620 7.930 239,572 +0.18(+2.32%)
Dec 18, 2014 7.550 7.750 7.530 7.750 138,085 +0.25(+3.33%)
Dec 17, 2014 7.210 7.500 7.160 7.500 72,744 +0.32(+4.46%)
Dec 16, 2014 7.180 7.230 7.100 7.180 86,786 -0.01(-0.14%)
Dec 15, 2014 7.250 7.250 7.000 7.190 99,098 +0.00(+0.00%)
Dec 12, 2014 7.160 7.270 7.100 7.190 72,302 -0.08(-1.10%)
Dec 11, 2014 7.145 7.290 7.030 7.270 90,625 +0.15(+2.11%)
Dec 10, 2014 7.220 7.220 7.080 7.120 110,698 -0.11(-1.52%)
Dec 09, 2014 7.080 7.320 7.000 7.230 124,601 +0.09(+1.26%)
Dec 08, 2014 7.210 7.360 7.110 7.140 117,823 -0.07(-0.97%)
Dec 05, 2014 7.310 7.430 7.180 7.210 95,120 -0.10(-1.37%)
Dec 04, 2014 7.480 7.595 7.250 7.310 121,370 -0.17(-2.27%)
Dec 03, 2014 7.520 7.650 7.470 7.480 129,193 -0.04(-0.53%)
Dec 02, 2014 7.640 7.640 7.340 7.520 125,352 -0.08(-1.05%)
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.