Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.280 +0.280 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2014 7.700 7.800 7.600 7.620 84,959 -0.12(-1.55%)
Jun 27, 2014 7.760 7.870 7.670 7.740 525,810 -0.08(-1.02%)
Jun 26, 2014 7.800 7.950 7.690 7.820 84,489 -0.01(-0.13%)
Jun 25, 2014 7.510 7.900 7.510 7.830 60,124 +0.26(+3.43%)
Jun 24, 2014 7.700 7.810 7.570 7.570 72,394 -0.18(-2.32%)
Jun 23, 2014 7.580 7.770 7.560 7.750 48,445 +0.16(+2.11%)
Jun 20, 2014 7.790 7.820 7.580 7.590 269,261 -0.15(-1.94%)
Jun 19, 2014 7.620 7.800 7.600 7.740 310,200 +0.12(+1.57%)
Jun 18, 2014 7.600 7.650 7.580 7.620 121,041 +0.02(+0.26%)
Jun 17, 2014 7.560 7.610 7.500 7.600 130,949 +0.01(+0.13%)
Jun 16, 2014 7.500 7.670 7.465 7.590 138,570 +0.11(+1.47%)
Jun 13, 2014 7.520 7.520 7.300 7.480 48,693 +0.00(+0.00%)
Jun 12, 2014 7.580 7.580 7.410 7.480 56,286 -0.10(-1.32%)
Jun 11, 2014 7.600 7.680 7.520 7.580 119,108 -0.08(-1.04%)
Jun 10, 2014 7.550 7.680 7.510 7.660 192,886 +0.18(+2.41%)
Jun 06, 2014 7.500 7.590 7.440 7.480 70,522 +0.04(+0.54%)
Jun 05, 2014 7.400 7.490 7.250 7.440 110,855 +0.04(+0.54%)
Jun 04, 2014 7.340 7.450 7.230 7.400 50,001 +0.00(+0.00%)
Jun 03, 2014 7.320 7.420 7.190 7.400 63,596 +0.03(+0.41%)
Jun 02, 2014 7.330 7.480 7.250 7.370 43,045 +0.03(+0.41%)
May 30, 2014 7.290 7.400 7.160 7.340 90,680 +0.06(+0.82%)
May 29, 2014 7.450 7.515 7.220 7.280 76,025 -0.17(-2.28%)
May 28, 2014 7.510 7.510 7.440 7.450 27,581 -0.06(-0.80%)
May 27, 2014 7.470 7.550 7.330 7.510 124,923 +0.07(+0.94%)
May 23, 2014 7.430 7.440 7.440 7.440 65,500 -0.06(-0.80%)
May 22, 2014 7.480 7.540 7.380 7.500 21,701 +0.00(+0.00%)
May 21, 2014 7.290 7.510 7.190 7.500 145,742 +0.25(+3.45%)
May 20, 2014 7.300 7.300 7.080 7.250 108,036 -0.04(-0.55%)
May 19, 2014 6.950 7.350 6.950 7.290 60,851 +0.29(+4.14%)
May 16, 2014 6.950 7.130 6.850 7.000 34,841 +0.03(+0.43%)
May 15, 2014 7.100 7.120 6.880 6.970 81,416 -0.19(-2.65%)
May 14, 2014 7.210 7.260 7.070 7.160 80,077 -0.07(-0.97%)
May 13, 2014 7.190 7.360 7.100 7.230 51,987 +0.02(+0.28%)
May 12, 2014 7.290 7.460 7.100 7.210 128,435 -0.03(-0.41%)
May 09, 2014 6.890 7.300 6.800 7.240 91,079 +0.31(+4.47%)
May 08, 2014 7.030 7.200 6.880 6.930 73,342 -0.12(-1.70%)
May 07, 2014 7.420 7.420 6.900 7.050 196,687 -0.37(-4.99%)
May 06, 2014 7.340 7.485 7.310 7.420 94,852 +0.02(+0.27%)
May 05, 2014 7.210 7.470 7.190 7.400 183,165 +0.13(+1.79%)
May 02, 2014 7.000 7.330 7.000 7.270 78,293 +0.28(+4.01%)
May 01, 2014 6.930 7.000 6.750 6.990 105,464 +0.01(+0.14%)
Apr 30, 2014 6.950 7.040 6.858 6.980 96,153 +0.03(+0.43%)
Apr 29, 2014 7.100 7.140 6.930 6.950 55,817 -0.10(-1.42%)
Apr 28, 2014 7.130 7.290 6.850 7.050 113,373 -0.10(-1.40%)
Apr 25, 2014 7.350 7.360 7.120 7.150 63,973 -0.25(-3.38%)
Apr 24, 2014 7.500 7.600 7.330 7.400 44,788 -0.07(-0.94%)
Apr 23, 2014 7.550 7.620 7.450 7.470 74,545 -0.10(-1.32%)
Apr 22, 2014 7.630 7.680 7.520 7.570 61,436 -0.06(-0.79%)
Apr 21, 2014 7.740 7.750 7.580 7.630 95,072 -0.07(-0.91%)
Apr 17, 2014 7.680 7.700 7.700 7.700 115,400 +0.01(+0.13%)
Apr 16, 2014 7.830 7.830 7.620 7.690 39,949 -0.06(-0.77%)
Apr 15, 2014 7.700 7.830 7.200 7.750 296,546 +0.07(+0.91%)
Apr 14, 2014 7.750 7.750 7.500 7.680 174,216 -0.03(-0.39%)
Apr 11, 2014 7.830 7.900 7.689 7.710 173,526 -0.23(-2.90%)
Apr 10, 2014 7.220 7.990 7.220 7.940 564,971 +0.70(+9.67%)
Apr 09, 2014 7.400 7.880 7.220 7.240 976,497 +0.23(+3.28%)
Apr 08, 2014 6.350 7.050 6.350 7.010 370,440 +0.65(+10.22%)
Apr 07, 2014 6.680 6.680 6.330 6.360 167,549 -0.33(-4.93%)
Apr 04, 2014 6.830 6.920 6.380 6.690 198,930 -0.08(-1.18%)
Apr 03, 2014 6.800 6.860 6.690 6.770 73,616 -0.06(-0.88%)
Apr 02, 2014 6.960 6.975 6.680 6.830 85,575 -0.13(-1.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.