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 )

8.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2015 6.100 6.170 5.990 6.040 41,573 -0.07(-1.15%)
Jul 30, 2015 6.030 6.160 5.980 6.110 85,508 +0.04(+0.66%)
Jul 29, 2015 6.080 6.140 5.980 6.070 91,378 +0.02(+0.33%)
Jul 28, 2015 5.730 6.070 5.660 6.050 211,713 +0.32(+5.58%)
Jul 27, 2015 5.780 5.940 5.670 5.730 276,425 -0.24(-4.02%)
Jul 24, 2015 6.140 6.180 5.910 5.970 138,293 -0.19(-3.08%)
Jul 23, 2015 6.400 6.400 6.150 6.160 148,941 -0.23(-3.60%)
Jul 22, 2015 6.430 6.480 6.320 6.390 245,534 -0.03(-0.47%)
Jul 21, 2015 6.500 6.550 6.360 6.420 265,199 -0.08(-1.23%)
Jul 20, 2015 6.550 6.550 6.350 6.500 288,663 +0.02(+0.31%)
Jul 17, 2015 6.290 6.520 6.260 6.480 188,165 +0.19(+3.02%)
Jul 16, 2015 6.170 6.330 6.000 6.290 912,399 +0.27(+4.49%)
Jul 15, 2015 6.020 6.020 5.920 6.020 161,115 +0.04(+0.67%)
Jul 14, 2015 5.970 6.010 5.920 5.980 125,755 +0.01(+0.17%)
Jul 13, 2015 5.990 6.130 5.960 5.970 189,639 +0.04(+0.67%)
Jul 10, 2015 5.860 6.070 5.860 5.930 224,056 +0.10(+1.72%)
Jul 09, 2015 5.960 5.960 5.730 5.830 88,437 -0.04(-0.68%)
Jul 08, 2015 5.950 5.970 5.700 5.870 148,335 -0.14(-2.33%)
Jul 07, 2015 6.000 6.030 5.860 6.010 219,874 +0.03(+0.50%)
Jul 06, 2015 6.070 6.100 5.900 5.980 174,913 -0.21(-3.39%)
Jul 02, 2015 6.310 6.190 6.190 6.190 136,600 -0.13(-2.06%)
Jul 01, 2015 6.320 6.390 6.230 6.320 130,550 +0.07(+1.12%)
Jun 30, 2015 6.310 6.370 6.160 6.250 84,439 +0.02(+0.32%)
Jun 29, 2015 6.610 6.610 6.150 6.230 177,886 -0.39(-5.89%)
Jun 26, 2015 6.650 6.729 6.520 6.620 2,795,288 +0.01(+0.15%)
Jun 25, 2015 6.720 6.680 6.560 6.610 98,348 -0.07(-1.05%)
Jun 24, 2015 6.520 6.710 6.490 6.680 126,326 +0.05(+0.75%)
Jun 23, 2015 6.580 6.630 6.440 6.630 115,437 +0.04(+0.61%)
Jun 22, 2015 6.390 6.630 6.240 6.590 126,947 +0.24(+3.78%)
Jun 19, 2015 6.500 6.500 6.100 6.350 264,051 -0.15(-2.31%)
Jun 18, 2015 6.100 6.500 6.010 6.500 120,503 +0.34(+5.52%)
Jun 17, 2015 6.040 6.170 5.960 6.160 147,393 +0.13(+2.16%)
Jun 16, 2015 5.970 6.160 5.950 6.030 172,661 +0.06(+1.01%)
Jun 15, 2015 6.080 6.100 5.970 5.970 72,540 -0.14(-2.29%)
Jun 12, 2015 6.060 6.240 5.960 6.110 107,760 +0.04(+0.66%)
Jun 11, 2015 6.090 6.140 6.050 6.070 42,724 -0.03(-0.49%)
Jun 10, 2015 6.070 6.150 5.982 6.100 121,802 +0.07(+1.16%)
Jun 09, 2015 6.070 6.160 5.970 6.030 138,176 -0.07(-1.15%)
Jun 08, 2015 6.160 6.200 6.060 6.100 131,378 -0.12(-1.93%)
Jun 05, 2015 6.210 6.250 6.080 6.220 122,274 +0.04(+0.65%)
Jun 04, 2015 6.220 6.415 6.180 6.180 84,802 -0.08(-1.28%)
Jun 03, 2015 6.220 6.450 6.160 6.260 301,660 +0.01(+0.16%)
Jun 02, 2015 5.940 6.311 5.940 6.250 178,418 +0.41(+7.02%)
Jun 01, 2015 5.860 5.960 5.810 5.840 157,367 -0.05(-0.85%)
May 29, 2015 6.020 6.038 5.750 5.890 245,402 -0.16(-2.64%)
May 28, 2015 6.010 6.100 5.980 6.050 116,020 -0.06(-0.98%)
May 27, 2015 6.050 6.160 6.010 6.110 111,584 +0.05(+0.83%)
May 26, 2015 6.050 6.130 6.000 6.060 136,131 +0.01(+0.17%)
May 22, 2015 6.090 6.050 6.050 6.050 84,100 -0.07(-1.14%)
May 21, 2015 6.060 6.150 6.060 6.120 67,726 +0.02(+0.33%)
May 20, 2015 6.150 6.150 6.100 6.100 50,659 -0.01(-0.16%)
May 19, 2015 6.270 6.290 6.100 6.110 51,563 -0.14(-2.24%)
May 18, 2015 6.140 6.300 6.090 6.250 82,501 +0.06(+0.97%)
May 15, 2015 6.170 6.200 6.040 6.190 183,692 +0.02(+0.32%)
May 14, 2015 6.250 6.300 6.150 6.170 62,302 -0.06(-0.96%)
May 13, 2015 6.225 6.260 6.150 6.230 120,793 +0.02(+0.32%)
May 12, 2015 6.370 6.390 6.200 6.210 111,079 -0.15(-2.36%)
May 11, 2015 6.330 6.430 6.300 6.360 69,409 +0.00(+0.00%)
May 08, 2015 6.280 6.360 6.260 6.360 74,846 +0.08(+1.27%)
May 07, 2015 6.220 6.290 6.150 6.280 145,306 +0.02(+0.32%)
May 06, 2015 6.330 6.400 6.220 6.260 98,367 -0.07(-1.11%)
May 05, 2015 6.540 6.600 6.300 6.330 110,663 -0.20(-3.06%)
May 04, 2015 6.640 6.700 6.530 6.530 98,255 -0.09(-1.36%)
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.