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 )

8.980 +0.160 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2005 4.900 4.980 4.870 4.908 23,800 -0.02(-0.44%)
Aug 30, 2005 4.900 4.932 4.900 4.930 14,300 +0.03(+0.61%)
Aug 29, 2005 4.750 4.900 4.750 4.900 4,705 +0.11(+2.30%)
Aug 26, 2005 4.900 4.956 4.510 4.790 30,382 -0.15(-3.04%)
Aug 25, 2005 4.950 4.950 4.840 4.940 32,696 +0.01(+0.20%)
Aug 24, 2005 4.980 4.980 4.730 4.930 13,305 +0.07(+1.54%)
Aug 23, 2005 4.840 4.870 4.440 4.855 24,087 +0.07(+1.51%)
Aug 22, 2005 4.620 4.940 4.620 4.783 14,005 +0.03(+0.69%)
Aug 19, 2005 4.770 4.770 4.750 4.750 1,100 -0.05(-1.04%)
Aug 18, 2005 4.510 4.930 4.360 4.800 12,007 +0.01(+0.21%)
Aug 17, 2005 4.800 4.800 4.510 4.790 33,515 -0.16(-3.23%)
Aug 16, 2005 4.940 5.000 4.700 4.950 12,148 -0.01(-0.28%)
Aug 15, 2005 4.710 4.980 4.660 4.964 7,301 +0.06(+1.31%)
Aug 12, 2005 4.740 4.960 4.610 4.900 9,962 +0.01(+0.20%)
Aug 11, 2005 4.790 4.980 4.780 4.890 14,251 +0.06(+1.24%)
Aug 10, 2005 4.780 4.900 4.770 4.830 8,401 +0.08(+1.68%)
Aug 09, 2005 4.850 4.870 4.540 4.750 16,330 -0.15(-3.06%)
Aug 08, 2005 4.900 4.900 4.871 4.900 2,000 +0.00(+0.00%)
Aug 05, 2005 4.900 4.940 4.890 4.900 8,338 +0.00(+0.00%)
Aug 04, 2005 4.850 4.900 4.584 4.900 7,956 +0.05(+1.03%)
Aug 03, 2005 4.750 4.850 4.750 4.850 2,340 +0.00(+0.08%)
Aug 02, 2005 4.810 4.990 4.760 4.846 32,030 -0.14(-2.89%)
Aug 01, 2005 4.980 5.000 4.930 4.990 15,900 +0.01(+0.20%)
Jul 29, 2005 4.950 5.000 4.840 4.980 10,276 +0.04(+0.81%)
Jul 28, 2005 5.000 5.000 4.896 4.940 7,000 +0.00(+0.00%)
Jul 27, 2005 4.990 5.000 4.780 4.940 39,561 -0.06(-1.20%)
Jul 26, 2005 4.350 5.000 4.350 5.000 8,946 +0.10(+2.04%)
Jul 25, 2005 4.739 4.900 4.739 4.900 13,700 +0.15(+3.16%)
Jul 22, 2005 4.350 4.750 4.300 4.750 13,375 +0.26(+5.81%)
Jul 21, 2005 4.490 4.499 4.300 4.489 6,540 -0.01(-0.24%)
Jul 20, 2005 4.400 4.500 4.210 4.500 7,645 +0.13(+2.97%)
Jul 19, 2005 4.310 4.379 4.140 4.370 14,239 -0.07(-1.58%)
Jul 18, 2005 4.500 4.500 4.410 4.440 7,594 -0.06(-1.33%)
Jul 15, 2005 4.410 4.500 4.300 4.500 15,260 +0.01(+0.22%)
Jul 14, 2005 4.360 4.500 4.360 4.490 5,200 +0.06(+1.36%)
Jul 13, 2005 4.370 4.530 4.280 4.430 21,970 -0.10(-2.21%)
Jul 12, 2005 4.490 4.530 4.370 4.530 5,500 +0.03(+0.67%)
Jul 11, 2005 4.510 4.550 4.380 4.500 9,300 +0.00(+0.00%)
Jul 08, 2005 4.428 4.500 4.428 4.500 3,206 +0.00(+0.02%)
Jul 07, 2005 4.700 4.750 4.499 4.499 13,700 -0.25(-5.28%)
Jul 06, 2005 4.780 4.800 4.580 4.750 6,700 -0.05(-1.04%)
Jul 05, 2005 4.840 4.900 4.520 4.800 16,700 +0.06(+1.35%)
Jul 01, 2005 4.566 4.800 4.520 4.736 7,100 +0.19(+4.09%)
Jun 30, 2005 4.396 4.600 4.396 4.550 11,185 +0.17(+3.83%)
Jun 29, 2005 4.070 4.412 4.070 4.382 3,600 +0.23(+5.59%)
Jun 28, 2005 4.034 4.172 3.950 4.150 19,500 +0.16(+4.01%)
Jun 27, 2005 4.000 4.060 3.910 3.990 35,865 -0.02(-0.50%)
Jun 24, 2005 4.070 4.070 4.000 4.010 6,100 -0.05(-1.23%)
Jun 23, 2005 4.050 4.060 4.010 4.060 7,850 +0.01(+0.25%)
Jun 22, 2005 4.040 4.170 4.000 4.050 29,612 -0.08(-1.94%)
Jun 21, 2005 4.111 4.170 4.060 4.130 6,400 -0.06(-1.43%)
Jun 20, 2005 4.190 4.190 4.060 4.190 1,850 +0.02(+0.48%)
Jun 17, 2005 4.000 4.250 4.000 4.170 3,220 -0.23(-5.23%)
Jun 16, 2005 4.150 4.400 4.150 4.400 29,550 +0.25(+6.02%)
Jun 15, 2005 4.095 4.178 4.095 4.150 8,400 +0.12(+2.93%)
Jun 14, 2005 4.000 4.074 4.000 4.032 8,500 +0.03(+0.80%)
Jun 13, 2005 4.210 4.240 4.000 4.000 30,150 -0.25(-5.88%)
Jun 10, 2005 4.320 4.400 4.250 4.250 24,515 -0.07(-1.62%)
Jun 09, 2005 4.366 4.366 4.320 4.320 5,400 -0.07(-1.57%)
Jun 08, 2005 4.360 4.389 4.360 4.389 1,000 +0.02(+0.41%)
Jun 07, 2005 4.400 4.400 4.371 4.371 1,200 -0.06(-1.33%)
Jun 06, 2005 4.360 4.464 4.360 4.430 10,687 -0.01(-0.23%)
Jun 03, 2005 4.360 4.440 4.360 4.440 1,613 +0.07(+1.60%)
Jun 02, 2005 4.400 4.400 4.360 4.370 6,570 -0.03(-0.68%)
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.