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 )

8.540 +0.300 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006 7.550 7.550 7.360 7.490 20,811 -0.01(-0.13%)
May 30, 2006 7.500 7.770 7.420 7.500 29,465 +0.01(+0.13%)
May 26, 2006 7.560 7.560 7.170 7.490 76,084 +0.09(+1.22%)
May 25, 2006 7.620 7.620 7.260 7.400 30,698 +0.00(+0.00%)
May 24, 2006 7.450 7.450 7.290 7.400 26,829 -0.06(-0.80%)
May 23, 2006 7.620 7.620 7.400 7.460 58,313 +0.08(+1.08%)
May 22, 2006 7.800 7.800 7.380 7.380 16,167 -0.31(-4.03%)
May 19, 2006 7.790 7.790 7.410 7.690 19,009 +0.07(+0.92%)
May 18, 2006 8.100 8.100 7.600 7.620 7,537 -0.19(-2.43%)
May 17, 2006 8.040 8.070 7.250 7.810 26,859 +0.23(+3.03%)
May 16, 2006 7.340 7.750 7.310 7.580 24,499 +0.15(+2.02%)
May 15, 2006 7.900 7.900 7.357 7.430 14,056 -0.13(-1.72%)
May 12, 2006 8.150 8.150 7.500 7.560 30,513 -0.21(-2.70%)
May 11, 2006 8.500 8.500 7.720 7.770 53,373 -0.56(-6.72%)
May 10, 2006 8.400 8.840 8.240 8.330 109,242 -0.03(-0.36%)
May 09, 2006 8.000 8.380 7.830 8.360 232,427 +0.56(+7.18%)
May 08, 2006 7.910 7.910 7.510 7.800 16,879 +0.10(+1.30%)
May 05, 2006 7.850 7.850 7.520 7.700 18,093 +0.00(+0.00%)
May 04, 2006 7.670 7.760 7.310 7.700 28,150 +0.11(+1.45%)
May 03, 2006 7.650 7.650 7.410 7.590 20,620 +0.09(+1.20%)
May 02, 2006 7.650 7.730 7.350 7.500 33,375 -0.22(-2.85%)
May 01, 2006 7.820 7.820 7.650 7.720 23,802 -0.07(-0.90%)
Apr 28, 2006 7.560 7.810 7.560 7.790 23,400 +0.15(+1.96%)
Apr 27, 2006 7.800 7.800 7.370 7.640 37,625 -0.13(-1.67%)
Apr 26, 2006 7.900 7.980 7.700 7.770 32,392 -0.08(-1.02%)
Apr 25, 2006 7.990 8.017 7.500 7.850 25,778 -0.01(-0.13%)
Apr 24, 2006 7.630 7.900 7.510 7.860 51,981 -0.09(-1.13%)
Apr 21, 2006 7.640 7.950 7.640 7.950 78,127 +0.11(+1.40%)
Apr 20, 2006 7.750 8.090 7.480 7.840 21,778 +0.11(+1.42%)
Apr 19, 2006 7.400 7.740 7.400 7.730 59,398 +0.23(+3.07%)
Apr 18, 2006 7.430 7.672 7.430 7.500 10,947 +0.00(+0.00%)
Apr 17, 2006 7.510 7.580 7.500 7.500 21,903 -0.03(-0.40%)
Apr 13, 2006 7.510 7.764 7.400 7.530 23,595 -0.05(-0.66%)
Apr 12, 2006 7.750 7.850 7.150 7.580 333,207 -0.17(-2.19%)
Apr 11, 2006 7.890 7.910 7.750 7.750 55,521 -0.05(-0.64%)
Apr 10, 2006 7.750 7.918 7.530 7.800 49,729 -0.03(-0.38%)
Apr 07, 2006 8.010 8.030 7.780 7.830 22,437 -0.19(-2.37%)
Apr 06, 2006 8.110 8.110 7.890 8.020 70,705 +0.01(+0.12%)
Apr 05, 2006 8.050 8.050 7.950 8.010 23,535 +0.02(+0.25%)
Apr 04, 2006 8.044 8.080 7.950 7.990 22,775 -0.01(-0.13%)
Apr 03, 2006 8.110 8.110 7.890 8.000 115,746 -0.18(-2.20%)
Mar 31, 2006 8.110 8.200 7.890 8.180 60,872 +0.16(+2.00%)
Mar 30, 2006 8.130 8.130 7.870 8.020 91,840 -0.03(-0.37%)
Mar 29, 2006 8.100 8.240 7.930 8.050 63,545 +0.15(+1.90%)
Mar 28, 2006 8.250 8.250 7.880 7.900 98,460 -0.42(-5.05%)
Mar 27, 2006 8.040 8.500 8.020 8.320 142,605 +0.56(+7.22%)
Mar 24, 2006 7.850 7.921 7.730 7.760 13,995 -0.09(-1.15%)
Mar 23, 2006 7.819 7.850 7.720 7.850 12,300 +0.11(+1.42%)
Mar 22, 2006 7.550 7.790 7.500 7.740 31,600 +0.11(+1.44%)
Mar 21, 2006 7.670 7.670 7.470 7.630 26,174 -0.07(-0.91%)
Mar 20, 2006 7.600 7.950 7.450 7.700 49,387 -0.04(-0.52%)
Mar 17, 2006 7.790 7.850 7.640 7.740 20,882 -0.11(-1.40%)
Mar 16, 2006 7.750 8.050 7.740 7.850 20,413 +0.10(+1.29%)
Mar 15, 2006 7.800 7.864 7.580 7.750 22,571 -0.05(-0.64%)
Mar 14, 2006 7.990 8.034 7.710 7.800 55,293 -0.19(-2.38%)
Mar 13, 2006 8.000 8.050 7.900 7.990 33,653 +0.23(+2.96%)
Mar 10, 2006 8.020 8.030 7.730 7.760 191,916 -0.24(-3.00%)
Mar 09, 2006 7.400 8.190 7.270 8.000 166,362 +0.60(+8.11%)
Mar 08, 2006 7.050 7.400 7.000 7.400 339,919 +0.17(+2.35%)
Mar 07, 2006 7.330 7.350 7.020 7.230 487,985 -0.02(-0.28%)
Mar 06, 2006 7.000 7.350 7.000 7.250 291,637 +0.35(+5.07%)
Mar 03, 2006 7.000 7.120 6.788 6.900 265,187 +0.00(+0.00%)
Mar 02, 2006 6.867 6.990 6.867 6.900 25,650 -0.03(-0.43%)
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.