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 29, 2008 1.990 2.200 1.940 2.150 43,434 +0.15(+7.50%)
Aug 28, 2008 1.900 2.010 1.880 2.000 66,025 +0.14(+7.53%)
Aug 27, 2008 1.740 1.890 1.660 1.860 17,316 +0.15(+8.77%)
Aug 26, 2008 1.710 1.730 1.690 1.710 6,905 +0.03(+1.79%)
Aug 25, 2008 1.550 1.680 1.550 1.680 16,701 -0.18(-9.68%)
Aug 22, 2008 1.460 1.860 1.410 1.860 31,954 +0.46(+32.86%)
Aug 21, 2008 1.460 1.520 1.360 1.400 45,325 -0.07(-4.76%)
Aug 20, 2008 1.510 1.510 1.470 1.470 11,200 +0.04(+2.80%)
Aug 19, 2008 1.695 1.695 1.430 1.430 38,828 -0.23(-13.86%)
Aug 18, 2008 1.700 1.750 1.660 1.660 22,713 -0.08(-4.60%)
Aug 15, 2008 1.880 1.880 1.640 1.740 38,988 -0.10(-5.43%)
Aug 14, 2008 1.940 1.980 1.840 1.840 49,256 -0.14(-7.07%)
Aug 13, 2008 1.980 1.990 1.950 1.980 6,010 -0.01(-0.50%)
Aug 12, 2008 2.030 2.040 1.990 1.990 11,060 -0.01(-0.50%)
Aug 11, 2008 2.000 2.030 1.990 2.000 10,329 +0.00(+0.00%)
Aug 08, 2008 2.040 2.070 1.980 2.000 5,300 +0.00(+0.00%)
Aug 07, 2008 2.100 2.170 1.970 2.000 20,725 -0.17(-7.83%)
Aug 06, 2008 2.200 2.200 2.110 2.170 12,514 -0.01(-0.46%)
Aug 05, 2008 2.200 2.200 2.170 2.180 11,614 +0.06(+2.83%)
Aug 04, 2008 2.120 2.140 2.090 2.120 8,900 -0.01(-0.47%)
Aug 01, 2008 2.120 2.130 2.070 2.130 28,298 -0.07(-3.18%)
Jul 31, 2008 2.110 2.200 2.030 2.200 7,300 +0.00(+0.00%)
Jul 30, 2008 2.180 2.200 2.170 2.200 10,050 +0.00(+0.00%)
Jul 29, 2008 2.200 2.200 2.126 2.200 16,550 +0.11(+5.26%)
Jul 28, 2008 2.100 2.160 2.080 2.090 16,255 -0.09(-4.13%)
Jul 25, 2008 2.110 2.200 2.110 2.180 21,015 +0.04(+1.87%)
Jul 24, 2008 2.060 2.150 2.060 2.140 22,722 -0.01(-0.47%)
Jul 23, 2008 2.100 2.150 2.090 2.150 10,090 -0.02(-0.92%)
Jul 22, 2008 1.920 2.170 1.910 2.170 46,702 +0.17(+8.50%)
Jul 21, 2008 2.110 2.210 1.900 2.000 63,930 -0.11(-5.21%)
Jul 18, 2008 2.030 2.110 2.030 2.110 12,429 -0.01(-0.47%)
Jul 17, 2008 2.040 2.180 2.040 2.120 34,650 -0.00(-0.00%)
Jul 16, 2008 2.200 2.370 1.900 2.120 85,867 -0.02(-0.93%)
Jul 15, 2008 1.950 2.150 1.930 2.140 18,564 +0.14(+7.00%)
Jul 14, 2008 1.620 2.000 1.620 2.000 14,433 +0.11(+5.82%)
Jul 11, 2008 1.790 1.910 1.790 1.890 8,300 +0.11(+6.18%)
Jul 10, 2008 1.720 1.790 1.700 1.780 16,989 +0.03(+1.71%)
Jul 09, 2008 1.710 1.760 1.530 1.750 40,137 +0.03(+1.74%)
Jul 08, 2008 1.900 1.900 1.550 1.720 35,934 -0.06(-3.37%)
Jul 07, 2008 1.530 1.790 1.530 1.780 55,424 +0.23(+14.84%)
Jul 04, 2008 1.540 1.550 1.538 1.550 10,445 +0.00(+0.00%)
Jul 03, 2008 1.540 1.550 1.538 1.550 10,445 +0.02(+1.31%)
Jul 02, 2008 1.540 1.580 1.500 1.530 27,391 -0.07(-4.38%)
Jul 01, 2008 1.900 1.900 1.480 1.600 115,042 +0.13(+8.84%)
Jun 30, 2008 1.930 2.080 1.130 1.470 132,730 -0.62(-29.67%)
Jun 27, 2008 2.500 2.510 1.760 2.090 89,200 -0.31(-12.89%)
Jun 26, 2008 2.530 2.530 2.270 2.399 39,475 -0.14(-5.54%)
Jun 25, 2008 2.630 2.670 2.520 2.540 11,154 -0.08(-3.05%)
Jun 24, 2008 2.500 2.620 2.500 2.620 4,194 +0.05(+1.95%)
Jun 23, 2008 2.640 2.640 2.540 2.570 16,780 -0.07(-2.65%)
Jun 20, 2008 2.650 2.740 2.640 2.640 14,013 -0.04(-1.49%)
Jun 19, 2008 2.680 2.700 2.680 2.680 9,110 -0.01(-0.37%)
Jun 18, 2008 2.680 2.720 2.650 2.690 20,230 -0.01(-0.37%)
Jun 17, 2008 2.780 2.780 2.690 2.700 22,179 -0.10(-3.57%)
Jun 16, 2008 2.710 2.810 2.650 2.800 16,238 +0.02(+0.72%)
Jun 13, 2008 2.726 2.780 2.610 2.780 11,917 +0.03(+1.09%)
Jun 12, 2008 2.710 2.750 2.710 2.750 16,800 +0.02(+0.73%)
Jun 11, 2008 2.770 2.790 2.720 2.730 11,281 -0.03(-1.09%)
Jun 10, 2008 2.780 2.800 2.690 2.760 12,500 +0.04(+1.47%)
Jun 09, 2008 2.730 2.780 2.700 2.720 23,840 -0.01(-0.37%)
Jun 06, 2008 2.760 2.800 2.730 2.730 41,806 -0.07(-2.50%)
Jun 05, 2008 2.820 2.840 2.750 2.800 18,352 +0.04(+1.45%)
Jun 04, 2008 2.760 2.850 2.750 2.760 29,200 -0.03(-1.08%)
Jun 03, 2008 2.830 2.830 2.780 2.790 16,557 +0.04(+1.45%)
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.