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 )

8.100 -0.180 (-2.17%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Sep 30, 2009 1.470 1.560 1.110 1.200 186,880 -0.22(-15.49%)
Sep 29, 2009 0.9300 1.650 0.9300 1.420 668,621 +0.54(+61.36%)
Sep 28, 2009 0.8900 0.8900 0.8800 0.8800 8,700 +0.00(+0.00%)
Sep 25, 2009 0.8500 0.8900 0.8500 0.8800 12,547 +0.01(+1.15%)
Sep 24, 2009 0.8750 0.8750 0.8700 0.8700 5,100 -0.02(-2.25%)
Sep 23, 2009 0.8800 0.8900 0.8800 0.8900 4,700 +0.00(+0.00%)
Sep 22, 2009 0.8900 0.8900 0.8613 0.8900 5,763 +0.00(+0.01%)
Sep 21, 2009 0.8800 0.8900 0.8750 0.8899 3,400 +0.04(+4.69%)
Sep 18, 2009 0.8900 0.8900 0.8500 0.8500 20,672 -0.05(-5.56%)
Sep 17, 2009 0.8700 0.9000 0.8700 0.9000 11,671 +0.00(+0.00%)
Sep 16, 2009 0.8500 0.9000 0.8435 0.9000 16,520 +0.02(+2.27%)
Sep 15, 2009 0.8700 0.8800 0.8700 0.8800 13,200 -0.02(-1.68%)
Sep 14, 2009 0.8299 0.9000 0.8299 0.8950 40,862 +0.06(+6.55%)
Sep 11, 2009 0.7800 0.8400 0.7800 0.8400 9,140 +0.02(+1.82%)
Sep 10, 2009 0.7800 0.8300 0.7800 0.8250 11,300 -0.01(-0.60%)
Sep 09, 2009 0.8500 0.9000 0.8100 0.8300 82,121 -0.07(-7.78%)
Sep 08, 2009 0.8600 0.9300 0.8500 0.9000 13,058 +0.03(+2.86%)
Sep 04, 2009 0.8500 0.8900 0.8300 0.8750 6,790 -0.02(-2.77%)
Sep 03, 2009 0.8600 0.9000 0.8300 0.8999 24,000 -0.00(-0.01%)
Sep 02, 2009 0.9000 0.9000 0.8950 0.9000 3,700 +0.01(+1.12%)
Sep 01, 2009 0.9200 0.9200 0.8900 0.8900 15,900 -0.04(-4.30%)
Aug 31, 2009 0.8900 0.9300 0.8220 0.9300 11,352 +0.05(+5.68%)
Aug 28, 2009 0.8100 0.8800 0.8100 0.8800 13,421 +0.05(+6.02%)
Aug 27, 2009 0.8400 0.8401 0.8220 0.8300 32,650 -0.02(-2.35%)
Aug 26, 2009 0.8300 0.8800 0.8300 0.8500 16,650 +0.03(+3.16%)
Aug 25, 2009 0.8100 0.8900 0.8100 0.8240 27,775 -0.03(-3.06%)
Aug 24, 2009 0.8700 0.9102 0.7300 0.8500 46,438 -0.02(-1.73%)
Aug 21, 2009 0.8601 0.8750 0.8500 0.8650 18,285 +0.02(+1.76%)
Aug 20, 2009 0.7999 0.8900 0.7750 0.8500 15,447 +0.05(+6.25%)
Aug 19, 2009 0.7700 0.8051 0.7700 0.8000 25,944 +0.04(+4.58%)
Aug 18, 2009 0.7099 0.7700 0.7099 0.7650 31,580 +0.03(+3.39%)
Aug 17, 2009 0.7800 0.7800 0.6501 0.7399 29,562 -0.09(-10.86%)
Aug 14, 2009 0.8700 0.9050 0.8100 0.8300 51,840 -0.05(-5.68%)
Aug 13, 2009 0.9000 0.9000 0.8611 0.8800 34,900 -0.02(-2.22%)
Aug 12, 2009 0.9000 0.9101 0.8600 0.9000 26,898 -0.02(-2.01%)
Aug 11, 2009 0.8901 0.9400 0.8500 0.9185 24,280 +0.03(+3.20%)
Aug 10, 2009 0.9000 0.9300 0.8900 0.8900 27,650 +0.00(+0.00%)
Aug 07, 2009 0.8800 0.9200 0.8500 0.8900 18,500 +0.05(+5.95%)
Aug 06, 2009 0.8800 0.9000 0.8400 0.8400 19,432 -0.06(-6.15%)
Aug 05, 2009 0.9500 0.9500 0.8701 0.8950 29,036 +0.02(+1.70%)
Aug 04, 2009 0.7400 0.9500 0.7300 0.8800 28,643 +0.16(+22.22%)
Aug 03, 2009 0.7999 0.8100 0.7200 0.7200 22,943 -0.03(-4.01%)
Jul 31, 2009 0.6490 0.8100 0.6490 0.7501 88,405 +0.12(+19.06%)
Jul 30, 2009 0.5300 0.6300 0.5220 0.6300 29,971 +0.06(+10.53%)
Jul 29, 2009 0.6000 0.6000 0.5121 0.5700 43,300 +0.02(+3.64%)
Jul 28, 2009 0.5900 0.5900 0.5100 0.5500 12,600 -0.03(-5.17%)
Jul 27, 2009 0.6159 0.6600 0.5700 0.5800 18,705 -0.01(-1.98%)
Jul 24, 2009 0.5500 0.6600 0.5100 0.5917 34,688 +0.09(+18.34%)
Jul 23, 2009 0.4801 0.5300 0.4800 0.5000 77,500 +0.03(+6.00%)
Jul 22, 2009 0.5100 0.5500 0.4620 0.4717 58,600 -0.03(-5.66%)
Jul 21, 2009 0.5099 0.5099 0.4900 0.5000 2,300 -0.01(-1.96%)
Jul 20, 2009 0.5100 0.5200 0.4900 0.5100 9,900 +0.02(+4.08%)
Jul 17, 2009 0.5400 0.5400 0.4900 0.4900 23,665 -0.01(-2.00%)
Jul 16, 2009 0.5200 0.5600 0.5000 0.5000 24,032 -0.03(-5.66%)
Jul 15, 2009 0.5199 0.5600 0.5000 0.5300 77,076 +0.04(+8.16%)
Jul 14, 2009 0.5200 0.5200 0.4900 0.4900 6,781 +0.00(+0.00%)
Jul 13, 2009 0.5200 0.5300 0.4900 0.4900 21,791 -0.03(-5.77%)
Jul 10, 2009 0.5000 0.5500 0.4850 0.5200 47,446 +0.01(+1.96%)
Jul 09, 2009 0.5300 0.5300 0.5100 0.5100 10,605 -0.00(-0.06%)
Jul 08, 2009 0.5200 0.5400 0.5100 0.5103 9,761 -0.00(-0.14%)
Jul 07, 2009 0.5800 0.5800 0.5100 0.5110 40,232 -0.08(-13.51%)
Jul 06, 2009 0.5900 0.6000 0.5800 0.5908 6,100 +0.01(+1.86%)
Jul 02, 2009 0.6000 0.6060 0.5800 0.5800 6,285 -0.00(-0.17%)
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.