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 )

8.490 -0.160 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 28, 2018 3.810 3.810 3.600 3.700 14,300 +0.05(+1.37%)
Sep 27, 2018 3.810 3.900 3.650 3.650 6,556 -0.15(-3.95%)
Sep 26, 2018 3.870 3.960 3.800 3.800 18,923 -0.05(-1.30%)
Sep 25, 2018 4.021 4.021 3.850 3.850 12,921 +0.00(+0.00%)
Sep 24, 2018 4.010 4.050 3.830 3.850 16,889 -0.16(-3.99%)
Sep 21, 2018 3.970 4.060 3.860 4.010 66,600 +0.09(+2.30%)
Sep 20, 2018 3.870 4.040 3.870 3.920 44,474 -0.01(-0.25%)
Sep 19, 2018 3.920 3.990 3.920 3.930 15,155 +0.03(+0.77%)
Sep 18, 2018 3.870 3.980 3.865 3.900 13,424 +0.03(+0.78%)
Sep 17, 2018 3.980 3.980 3.820 3.870 17,702 +0.01(+0.26%)
Sep 14, 2018 3.880 3.990 3.810 3.860 23,300 -0.02(-0.52%)
Sep 13, 2018 3.930 4.050 3.880 3.880 27,895 -0.06(-1.52%)
Sep 12, 2018 3.920 4.050 3.800 3.940 24,062 +0.04(+1.03%)
Sep 11, 2018 3.861 4.060 3.846 3.900 32,709 +0.08(+2.09%)
Sep 10, 2018 3.980 4.060 3.800 3.820 33,656 -0.17(-4.26%)
Sep 07, 2018 3.830 4.070 3.830 3.990 26,300 +0.18(+4.72%)
Sep 06, 2018 3.940 4.080 3.640 3.810 37,786 -0.09(-2.31%)
Sep 05, 2018 4.090 4.145 3.900 3.900 18,301 -0.14(-3.47%)
Sep 04, 2018 3.900 4.050 3.900 4.040 22,478 +0.18(+4.66%)
Aug 31, 2018 3.860 3.860 3.860 0 +0.08(+2.12%)
Aug 30, 2018 3.680 3.880 3.680 3.780 33,533 +0.00(+0.00%)
Aug 29, 2018 3.720 3.830 3.680 3.780 18,840 +0.07(+1.89%)
Aug 28, 2018 3.650 3.835 3.650 3.710 19,367 +0.05(+1.37%)
Aug 27, 2018 3.610 3.790 3.610 3.660 36,469 +0.07(+1.95%)
Aug 24, 2018 3.600 3.830 3.580 3.590 37,000 -0.02(-0.55%)
Aug 23, 2018 3.600 3.700 3.550 3.610 26,627 +0.02(+0.55%)
Aug 22, 2018 3.590 3.693 3.470 3.590 61,561 +0.02(+0.56%)
Aug 21, 2018 3.440 3.610 3.380 3.570 50,432 +0.16(+4.69%)
Aug 20, 2018 3.480 3.500 3.350 3.410 45,683 +0.00(+0.00%)
Aug 17, 2018 3.530 3.590 3.350 3.410 10,500 +0.04(+1.19%)
Aug 16, 2018 3.350 3.600 3.330 3.370 69,553 +0.02(+0.60%)
Aug 15, 2018 3.350 3.410 3.230 3.350 27,488 -0.04(-1.18%)
Aug 14, 2018 3.260 3.390 3.220 3.390 36,540 +0.17(+5.28%)
Aug 13, 2018 3.380 3.500 3.200 3.220 54,573 -0.20(-5.85%)
Aug 10, 2018 3.430 3.590 3.360 3.420 22,600 -0.07(-1.97%)
Aug 09, 2018 3.520 3.600 3.410 3.489 24,530 -0.04(-1.17%)
Aug 08, 2018 3.390 3.650 3.385 3.530 50,185 +0.10(+3.07%)
Aug 07, 2018 3.440 3.493 3.365 3.425 49,964 +0.04(+1.33%)
Aug 06, 2018 3.390 3.550 3.320 3.380 56,522 +0.03(+0.90%)
Aug 03, 2018 3.330 3.410 3.330 3.350 6,900 -0.02(-0.59%)
Aug 02, 2018 3.550 3.560 3.350 3.370 40,283 -0.20(-5.60%)
Aug 01, 2018 3.409 3.570 3.409 3.570 13,841 +0.22(+6.57%)
Jul 31, 2018 3.210 3.380 3.180 3.350 53,507 +0.17(+5.35%)
Jul 30, 2018 3.300 3.300 3.180 3.180 7,780 -0.11(-3.34%)
Jul 27, 2018 3.385 3.385 3.270 3.290 22,600 -0.08(-2.37%)
Jul 26, 2018 3.450 3.560 3.350 3.370 24,074 -0.19(-5.34%)
Jul 25, 2018 3.458 3.570 3.430 3.560 16,156 +0.12(+3.49%)
Jul 24, 2018 3.340 3.520 3.340 3.440 39,417 +0.11(+3.30%)
Jul 23, 2018 3.440 3.555 3.290 3.330 53,130 -0.09(-2.63%)
Jul 20, 2018 3.610 3.620 3.420 3.420 18,536 -0.18(-5.00%)
Jul 19, 2018 3.500 3.650 3.500 3.600 14,126 +0.03(+0.84%)
Jul 18, 2018 3.590 3.660 3.500 3.570 18,712 -0.01(-0.28%)
Jul 17, 2018 3.760 3.760 3.550 3.580 22,686 -0.07(-1.92%)
Jul 16, 2018 3.720 3.780 3.620 3.650 20,691 -0.04(-1.08%)
Jul 13, 2018 3.840 3.860 3.650 3.690 8,392 -0.14(-3.66%)
Jul 12, 2018 3.950 4.050 3.810 3.830 37,383 -0.08(-2.05%)
Jul 11, 2018 4.050 4.050 3.851 3.910 20,730 -0.05(-1.26%)
Jul 10, 2018 4.150 4.150 3.920 3.960 44,386 -0.15(-3.65%)
Jul 09, 2018 4.120 4.160 4.050 4.110 10,926 -0.03(-0.72%)
Jul 06, 2018 4.170 4.190 4.110 4.140 6,084 +0.01(+0.24%)
Jul 05, 2018 4.130 4.190 4.100 4.130 10,119 -0.03(-0.72%)
Jul 03, 2018 4.160 4.160 4.160 0 +0.06(+1.46%)
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.