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 (%)
Aug 31, 2007 5.400 5.500 5.330 5.420 44,520 +0.10(+1.88%)
Aug 30, 2007 5.450 5.460 5.210 5.320 30,756 -0.11(-2.03%)
Aug 29, 2007 5.450 5.450 5.320 5.430 34,509 +0.05(+0.93%)
Aug 28, 2007 5.300 5.470 5.300 5.380 34,322 +0.14(+2.67%)
Aug 27, 2007 5.150 5.350 5.130 5.240 48,230 +0.14(+2.78%)
Aug 24, 2007 5.340 5.340 4.950 5.098 66,423 -0.25(-4.71%)
Aug 23, 2007 5.100 5.420 5.065 5.350 109,790 +0.34(+6.79%)
Aug 22, 2007 4.890 5.050 4.630 5.010 131,596 +0.09(+1.83%)
Aug 21, 2007 4.900 4.920 4.590 4.920 82,341 -0.02(-0.40%)
Aug 20, 2007 5.250 5.250 4.710 4.940 109,439 -0.22(-4.26%)
Aug 17, 2007 4.730 5.160 4.500 5.160 118,747 +0.49(+10.49%)
Aug 16, 2007 4.730 5.000 4.320 4.670 105,473 -0.01(-0.21%)
Aug 15, 2007 4.800 4.880 4.460 4.680 371,959 -0.20(-4.10%)
Aug 14, 2007 5.200 5.200 4.880 4.880 99,943 -0.25(-4.87%)
Aug 13, 2007 5.450 5.528 5.120 5.130 133,585 -0.25(-4.65%)
Aug 10, 2007 5.600 5.600 5.310 5.380 127,078 -0.22(-3.93%)
Aug 09, 2007 5.650 5.650 5.300 5.600 117,073 +0.03(+0.54%)
Aug 08, 2007 5.190 5.812 5.190 5.570 133,491 +0.38(+7.32%)
Aug 07, 2007 5.200 5.400 4.970 5.190 162,316 +0.13(+2.50%)
Aug 06, 2007 4.960 5.064 4.280 5.064 307,339 +0.20(+4.19%)
Aug 03, 2007 4.911 5.350 4.860 4.860 145,279 -0.14(-2.80%)
Aug 02, 2007 4.920 5.090 4.850 5.000 124,635 +0.05(+1.01%)
Aug 01, 2007 4.950 5.050 4.940 4.950 158,384 -0.15(-2.94%)
Jul 31, 2007 5.260 5.360 5.090 5.100 108,408 -0.16(-3.04%)
Jul 30, 2007 5.500 5.560 5.180 5.260 146,017 -0.25(-4.54%)
Jul 27, 2007 5.510 5.830 5.510 5.510 62,466 -0.09(-1.61%)
Jul 26, 2007 5.820 5.850 5.560 5.600 112,902 -0.22(-3.78%)
Jul 25, 2007 5.720 6.060 5.600 5.820 71,490 +0.12(+2.11%)
Jul 24, 2007 5.800 5.810 5.500 5.700 153,758 -0.11(-1.89%)
Jul 23, 2007 6.200 6.290 5.550 5.810 509,582 -0.23(-3.81%)
Jul 20, 2007 6.390 6.400 5.980 6.040 162,131 -0.08(-1.31%)
Jul 19, 2007 6.360 6.558 6.120 6.120 95,400 -0.28(-4.38%)
Jul 18, 2007 6.650 6.750 6.200 6.400 189,842 +0.14(+2.24%)
Jul 17, 2007 6.050 6.370 6.000 6.260 85,252 +0.12(+1.99%)
Jul 16, 2007 6.340 6.340 6.100 6.138 52,852 -0.14(-2.26%)
Jul 13, 2007 6.110 6.310 6.086 6.280 84,084 +0.23(+3.80%)
Jul 12, 2007 6.140 6.190 5.970 6.050 63,682 -0.08(-1.31%)
Jul 11, 2007 6.260 6.260 6.050 6.130 90,905 -0.08(-1.29%)
Jul 10, 2007 6.320 6.320 6.180 6.210 42,329 +0.00(+0.00%)
Jul 09, 2007 6.200 6.280 6.180 6.210 42,953 +0.00(+0.00%)
Jul 06, 2007 6.250 6.330 6.200 6.210 11,774 -0.02(-0.34%)
Jul 05, 2007 6.230 6.330 6.200 6.231 13,446 +0.04(+0.66%)
Jul 03, 2007 6.290 6.370 6.160 6.190 29,211 -0.02(-0.32%)
Jul 02, 2007 6.300 6.340 6.180 6.210 29,526 -0.04(-0.64%)
Jun 29, 2007 6.300 6.400 6.220 6.250 18,325 -0.02(-0.32%)
Jun 28, 2007 6.280 6.350 6.210 6.270 21,085 +0.06(+1.03%)
Jun 27, 2007 6.310 6.310 6.190 6.206 27,048 -0.06(-1.02%)
Jun 26, 2007 6.500 6.500 6.230 6.270 30,512 -0.23(-3.54%)
Jun 25, 2007 6.500 6.510 6.400 6.500 39,692 +0.00(+0.00%)
Jun 22, 2007 6.180 6.500 6.180 6.500 49,263 +0.32(+5.18%)
Jun 21, 2007 6.420 7.210 6.160 6.180 333,607 -0.22(-3.44%)
Jun 20, 2007 6.530 6.650 6.360 6.400 67,100 -0.19(-2.88%)
Jun 19, 2007 6.250 6.600 6.230 6.590 113,700 +0.24(+3.78%)
Jun 18, 2007 6.090 6.490 6.030 6.350 159,700 +0.33(+5.48%)
Jun 15, 2007 6.030 6.060 5.940 6.020 39,100 +0.08(+1.35%)
Jun 14, 2007 5.840 5.960 5.710 5.940 35,900 +0.15(+2.59%)
Jun 13, 2007 5.780 5.860 5.730 5.790 48,100 -0.03(-0.52%)
Jun 12, 2007 5.850 5.930 5.750 5.820 39,400 -0.11(-1.85%)
Jun 11, 2007 5.980 5.980 5.900 5.930 29,924 +0.01(+0.17%)
Jun 08, 2007 5.760 5.990 5.760 5.920 21,854 +0.10(+1.72%)
Jun 07, 2007 5.850 5.990 5.820 5.820 11,861 -0.08(-1.36%)
Jun 06, 2007 5.910 6.000 5.860 5.900 14,587 -0.07(-1.17%)
Jun 05, 2007 5.870 6.030 5.870 5.970 22,394 +0.01(+0.17%)
Jun 04, 2007 6.120 6.144 5.930 5.960 26,350 -0.18(-2.93%)
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.