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 )

8.210 +0.040 (+0.49%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 6, 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 30, 2019 3.670 3.670 3.550 3.550 3,300 +0.01(+0.28%)
Aug 29, 2019 3.650 3.670 3.540 3.540 1,355 +0.02(+0.57%)
Aug 28, 2019 3.420 3.550 3.400 3.520 9,053 -0.02(-0.56%)
Aug 27, 2019 3.478 3.640 3.478 3.540 19,056 -0.05(-1.39%)
Aug 26, 2019 3.699 3.699 3.540 3.590 4,232 -0.05(-1.37%)
Aug 23, 2019 3.590 3.640 3.580 3.640 3,800 -0.04(-1.09%)
Aug 22, 2019 3.469 3.700 3.469 3.680 9,893 +0.06(+1.66%)
Aug 21, 2019 3.570 3.620 3.511 3.620 34,770 +0.05(+1.40%)
Aug 20, 2019 3.560 3.620 3.510 3.570 5,962 -0.02(-0.56%)
Aug 19, 2019 3.640 3.640 3.521 3.590 7,777 +0.03(+0.84%)
Aug 16, 2019 3.530 3.612 3.530 3.560 39,300 -0.04(-1.11%)
Aug 15, 2019 3.570 3.620 3.540 3.600 13,537 +0.01(+0.38%)
Aug 14, 2019 3.592 3.650 3.510 3.587 7,118 -0.01(-0.24%)
Aug 13, 2019 3.588 3.600 3.550 3.595 29,444 -0.00(-0.14%)
Aug 12, 2019 3.590 3.630 3.530 3.600 6,707 +0.05(+1.41%)
Aug 09, 2019 3.620 3.642 3.517 3.550 1,800 +0.02(+0.57%)
Aug 08, 2019 3.680 3.690 3.530 3.530 6,858 -0.08(-2.26%)
Aug 07, 2019 3.630 3.660 3.612 3.612 2,543 +0.03(+0.88%)
Aug 06, 2019 3.650 3.650 3.580 3.580 3,319 -0.04(-1.10%)
Aug 05, 2019 3.580 3.630 3.580 3.620 7,345 -0.03(-0.82%)
Aug 02, 2019 3.650 3.670 3.600 3.650 7,200 +0.00(+0.00%)
Aug 01, 2019 3.680 3.700 3.650 3.650 13,403 +0.00(+0.00%)
Jul 31, 2019 3.700 3.700 3.630 3.650 24,048 -0.04(-1.08%)
Jul 30, 2019 3.690 3.700 3.650 3.690 11,828 +0.04(+1.10%)
Jul 29, 2019 3.670 3.690 3.610 3.650 20,175 -0.01(-0.27%)
Jul 26, 2019 3.560 3.690 3.560 3.660 13,900 +0.05(+1.39%)
Jul 25, 2019 3.660 3.680 3.600 3.610 4,100 +0.01(+0.28%)
Jul 24, 2019 3.581 3.660 3.581 3.600 2,925 -0.02(-0.55%)
Jul 23, 2019 3.620 3.620 3.620 3.620 368 -0.03(-0.82%)
Jul 22, 2019 3.620 3.660 3.590 3.650 5,940 +0.03(+0.83%)
Jul 19, 2019 3.620 3.620 3.600 3.620 1,000 +0.01(+0.28%)
Jul 18, 2019 3.630 3.630 3.610 3.610 1,367 +0.01(+0.28%)
Jul 17, 2019 3.620 3.620 3.520 3.600 13,015 +0.00(+0.00%)
Jul 16, 2019 3.630 3.630 3.520 3.600 25,530 -0.03(-0.83%)
Jul 15, 2019 3.650 3.650 3.616 3.630 1,276 +0.03(+0.83%)
Jul 12, 2019 3.610 3.650 3.600 3.600 23,000 -0.03(-0.83%)
Jul 11, 2019 3.620 3.630 3.600 3.630 4,015 +0.03(+0.83%)
Jul 10, 2019 3.682 3.682 3.600 3.600 8,336 -0.05(-1.37%)
Jul 09, 2019 3.760 3.800 3.640 3.650 8,429 -0.16(-4.20%)
Jul 08, 2019 3.765 3.810 3.765 3.810 3,124 +0.00(+0.00%)
Jul 05, 2019 3.620 3.810 3.620 3.810 4,800 +0.15(+4.10%)
Jul 03, 2019 3.690 3.690 3.640 3.660 1,600 +0.00(+0.00%)
Jul 02, 2019 3.780 3.780 3.660 3.660 5,358 -0.09(-2.40%)
Jul 01, 2019 3.820 3.820 3.730 3.750 8,464 -0.05(-1.32%)
Jun 28, 2019 3.690 3.800 3.680 3.800 31,400 +0.10(+2.70%)
Jun 27, 2019 3.660 3.700 3.650 3.700 50,289 +0.01(+0.27%)
Jun 26, 2019 3.640 3.690 3.570 3.690 12,013 +0.04(+1.10%)
Jun 25, 2019 3.590 3.690 3.570 3.650 17,515 +0.01(+0.27%)
Jun 24, 2019 3.570 3.640 3.550 3.640 6,901 +0.05(+1.39%)
Jun 21, 2019 3.570 3.590 3.421 3.590 33,000 +0.02(+0.56%)
Jun 20, 2019 3.560 3.590 3.550 3.570 9,373 +0.02(+0.56%)
Jun 19, 2019 3.560 3.590 3.550 3.550 4,132 -0.03(-0.84%)
Jun 18, 2019 3.560 3.580 3.510 3.580 62,576 +0.03(+0.85%)
Jun 17, 2019 3.422 3.580 3.422 3.550 35,695 -0.03(-0.84%)
Jun 14, 2019 3.560 3.590 3.480 3.580 24,000 +0.03(+0.85%)
Jun 13, 2019 3.500 3.560 3.460 3.550 21,962 +0.04(+1.14%)
Jun 12, 2019 3.470 3.520 3.465 3.510 11,168 -0.02(-0.57%)
Jun 11, 2019 3.480 3.540 3.480 3.530 15,138 +0.01(+0.28%)
Jun 10, 2019 3.480 3.520 3.327 3.520 21,963 +0.00(+0.00%)
Jun 07, 2019 3.490 3.520 3.490 3.520 13,200 +0.02(+0.57%)
Jun 06, 2019 3.470 3.540 3.460 3.500 28,671 +0.01(+0.29%)
Jun 05, 2019 3.500 3.550 3.460 3.490 40,376 +0.01(+0.29%)
Jun 04, 2019 3.450 3.500 3.450 3.480 19,589 +0.04(+1.16%)
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.