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, 2021 4.500 4.510 4.390 4.500 16,448 -0.02(-0.44%)
Jun 29, 2021 4.590 4.590 4.450 4.520 20,882 -0.07(-1.53%)
Jun 28, 2021 4.640 4.640 4.480 4.590 20,034 -0.04(-0.86%)
Jun 25, 2021 4.480 4.710 4.360 4.630 32,726 +0.13(+2.89%)
Jun 24, 2021 4.510 4.635 4.360 4.500 23,684 +0.07(+1.58%)
Jun 23, 2021 4.410 4.500 4.330 4.430 13,076 +0.00(+0.00%)
Jun 22, 2021 4.520 4.570 4.410 4.430 9,198 -0.11(-2.42%)
Jun 21, 2021 4.530 4.610 4.530 4.540 5,068 -0.10(-2.16%)
Jun 18, 2021 4.540 4.640 4.520 4.640 7,232 +0.02(+0.43%)
Jun 17, 2021 4.680 4.700 4.585 4.620 10,491 +0.05(+1.09%)
Jun 16, 2021 4.677 4.677 4.550 4.570 8,154 -0.07(-1.51%)
Jun 15, 2021 4.640 4.790 4.640 4.640 10,190 -0.02(-0.43%)
Jun 14, 2021 4.720 4.730 4.660 4.660 4,493 -0.02(-0.43%)
Jun 11, 2021 4.720 4.770 4.680 4.680 5,156 -0.01(-0.21%)
Jun 10, 2021 4.890 4.930 4.690 4.690 3,482 -0.22(-4.48%)
Jun 09, 2021 4.800 4.990 4.800 4.910 4,672 -0.01(-0.20%)
Jun 08, 2021 4.930 4.980 4.890 4.920 6,302 -0.05(-1.01%)
Jun 07, 2021 4.940 4.990 4.860 4.970 25,575 +0.03(+0.61%)
Jun 04, 2021 4.930 4.940 4.920 4.940 13,811 +0.02(+0.41%)
Jun 03, 2021 4.870 4.960 4.770 4.920 26,062 +0.08(+1.65%)
Jun 02, 2021 4.891 4.930 4.740 4.840 22,031 -0.08(-1.63%)
Jun 01, 2021 4.600 4.997 4.600 4.920 25,775 +0.26(+5.58%)
May 28, 2021 4.640 4.750 4.640 4.660 35,997 -0.05(-1.06%)
May 27, 2021 4.680 4.710 4.580 4.710 25,525 +0.08(+1.73%)
May 26, 2021 4.650 4.750 4.438 4.630 32,450 +0.03(+0.65%)
May 25, 2021 4.580 4.600 4.500 4.600 38,018 +0.03(+0.77%)
May 24, 2021 4.410 4.580 4.400 4.565 42,053 +0.17(+3.75%)
May 21, 2021 4.210 4.420 4.210 4.400 47,596 +0.17(+4.02%)
May 20, 2021 4.170 4.230 4.170 4.230 10,503 +0.02(+0.48%)
May 19, 2021 4.170 4.227 4.170 4.210 15,980 +0.04(+0.96%)
May 18, 2021 4.120 4.350 4.120 4.170 63,702 -0.18(-4.14%)
May 17, 2021 4.240 4.350 4.240 4.350 15,415 +0.14(+3.33%)
May 14, 2021 4.130 4.260 4.130 4.210 33,266 +0.14(+3.44%)
May 13, 2021 4.040 4.110 3.850 4.070 58,390 -0.03(-0.73%)
May 12, 2021 4.220 4.380 4.000 4.100 66,634 -0.20(-4.65%)
May 11, 2021 4.220 4.360 4.120 4.300 63,665 -0.10(-2.27%)
May 10, 2021 4.440 4.440 4.210 4.400 59,131 +0.10(+2.33%)
May 07, 2021 4.580 4.690 4.270 4.300 48,338 -0.18(-4.02%)
May 06, 2021 4.690 4.710 4.480 4.480 41,357 -0.24(-5.08%)
May 05, 2021 4.560 4.800 4.540 4.720 23,602 +0.22(+4.89%)
May 04, 2021 4.450 4.590 4.400 4.500 39,816 +0.10(+2.27%)
May 03, 2021 4.400 4.420 4.320 4.400 16,810 +0.05(+1.15%)
Apr 30, 2021 4.340 4.380 4.300 4.350 6,300 -0.01(-0.23%)
Apr 29, 2021 4.300 4.370 4.300 4.360 6,115 +0.07(+1.63%)
Apr 28, 2021 4.260 4.320 4.260 4.290 2,130 +0.00(+0.04%)
Apr 27, 2021 4.260 4.310 4.260 4.288 4,032 +0.02(+0.43%)
Apr 26, 2021 4.378 4.378 4.248 4.270 26,747 -0.09(-2.06%)
Apr 23, 2021 4.330 4.380 4.290 4.360 9,300 -0.03(-0.68%)
Apr 22, 2021 4.290 4.390 4.250 4.390 7,903 +0.15(+3.54%)
Apr 21, 2021 4.330 4.330 4.240 4.240 19,275 +0.06(+1.44%)
Apr 20, 2021 4.130 4.250 4.130 4.180 8,568 +0.07(+1.70%)
Apr 19, 2021 4.160 4.180 4.010 4.110 6,097 +0.04(+0.98%)
Apr 16, 2021 3.960 4.130 3.950 4.070 18,800 +0.07(+1.75%)
Apr 15, 2021 3.970 4.040 3.950 4.000 2,232 +0.05(+1.27%)
Apr 14, 2021 4.001 4.055 3.950 3.950 1,863 +0.00(+0.00%)
Apr 13, 2021 3.950 4.182 3.897 3.950 2,700 +0.00(+0.00%)
Apr 12, 2021 3.830 3.950 3.830 3.950 7,147 +0.00(+0.00%)
Apr 09, 2021 3.810 3.977 3.810 3.950 12,600 -0.06(-1.48%)
Apr 08, 2021 3.970 4.014 3.960 4.009 25,364 +0.03(+0.74%)
Apr 07, 2021 3.980 3.980 3.980 3.980 1,683 -0.03(-0.75%)
Apr 06, 2021 4.020 4.020 4.010 4.010 763 +0.01(+0.25%)
Apr 05, 2021 4.050 4.110 4.000 4.000 2,668 -0.09(-2.32%)
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.