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 )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 7.290 7.400 7.160 7.340 90,680 +0.06(+0.82%)
May 29, 2014 7.450 7.515 7.220 7.280 76,025 -0.17(-2.28%)
May 28, 2014 7.510 7.510 7.440 7.450 27,581 -0.06(-0.80%)
May 27, 2014 7.470 7.550 7.330 7.510 124,923 +0.07(+0.94%)
May 23, 2014 7.430 7.440 7.440 7.440 65,500 -0.06(-0.80%)
May 22, 2014 7.480 7.540 7.380 7.500 21,701 +0.00(+0.00%)
May 21, 2014 7.290 7.510 7.190 7.500 145,742 +0.25(+3.45%)
May 20, 2014 7.300 7.300 7.080 7.250 108,036 -0.04(-0.55%)
May 19, 2014 6.950 7.350 6.950 7.290 60,851 +0.29(+4.14%)
May 16, 2014 6.950 7.130 6.850 7.000 34,841 +0.03(+0.43%)
May 15, 2014 7.100 7.120 6.880 6.970 81,416 -0.19(-2.65%)
May 14, 2014 7.210 7.260 7.070 7.160 80,077 -0.07(-0.97%)
May 13, 2014 7.190 7.360 7.100 7.230 51,987 +0.02(+0.28%)
May 12, 2014 7.290 7.460 7.100 7.210 128,435 -0.03(-0.41%)
May 09, 2014 6.890 7.300 6.800 7.240 91,079 +0.31(+4.47%)
May 08, 2014 7.030 7.200 6.880 6.930 73,342 -0.12(-1.70%)
May 07, 2014 7.420 7.420 6.900 7.050 196,687 -0.37(-4.99%)
May 06, 2014 7.340 7.485 7.310 7.420 94,852 +0.02(+0.27%)
May 05, 2014 7.210 7.470 7.190 7.400 183,165 +0.13(+1.79%)
May 02, 2014 7.000 7.330 7.000 7.270 78,293 +0.28(+4.01%)
May 01, 2014 6.930 7.000 6.750 6.990 105,464 +0.01(+0.14%)
Apr 30, 2014 6.950 7.040 6.858 6.980 96,153 +0.03(+0.43%)
Apr 29, 2014 7.100 7.140 6.930 6.950 55,817 -0.10(-1.42%)
Apr 28, 2014 7.130 7.290 6.850 7.050 113,373 -0.10(-1.40%)
Apr 25, 2014 7.350 7.360 7.120 7.150 63,973 -0.25(-3.38%)
Apr 24, 2014 7.500 7.600 7.330 7.400 44,788 -0.07(-0.94%)
Apr 23, 2014 7.550 7.620 7.450 7.470 74,545 -0.10(-1.32%)
Apr 22, 2014 7.630 7.680 7.520 7.570 61,436 -0.06(-0.79%)
Apr 21, 2014 7.740 7.750 7.580 7.630 95,072 -0.07(-0.91%)
Apr 17, 2014 7.680 7.700 7.700 7.700 115,400 +0.01(+0.13%)
Apr 16, 2014 7.830 7.830 7.620 7.690 39,949 -0.06(-0.77%)
Apr 15, 2014 7.700 7.830 7.200 7.750 296,546 +0.07(+0.91%)
Apr 14, 2014 7.750 7.750 7.500 7.680 174,216 -0.03(-0.39%)
Apr 11, 2014 7.830 7.900 7.689 7.710 173,526 -0.23(-2.90%)
Apr 10, 2014 7.220 7.990 7.220 7.940 564,971 +0.70(+9.67%)
Apr 09, 2014 7.400 7.880 7.220 7.240 976,497 +0.23(+3.28%)
Apr 08, 2014 6.350 7.050 6.350 7.010 370,440 +0.65(+10.22%)
Apr 07, 2014 6.680 6.680 6.330 6.360 167,549 -0.33(-4.93%)
Apr 04, 2014 6.830 6.920 6.380 6.690 198,930 -0.08(-1.18%)
Apr 03, 2014 6.800 6.860 6.690 6.770 73,616 -0.06(-0.88%)
Apr 02, 2014 6.960 6.975 6.680 6.830 85,575 -0.13(-1.87%)
Apr 01, 2014 6.820 7.060 6.750 6.960 53,120 +0.12(+1.75%)
Mar 31, 2014 6.770 6.990 6.680 6.840 123,055 +0.10(+1.48%)
Mar 28, 2014 7.040 7.130 6.630 6.740 190,894 -0.31(-4.40%)
Mar 27, 2014 6.840 7.140 6.840 7.050 112,078 +0.18(+2.62%)
Mar 26, 2014 7.500 7.500 6.860 6.870 97,194 -0.55(-7.41%)
Mar 25, 2014 7.140 7.450 7.140 7.420 50,759 +0.32(+4.51%)
Mar 24, 2014 7.290 7.380 7.066 7.100 91,975 -0.19(-2.61%)
Mar 21, 2014 7.430 7.500 7.250 7.290 149,281 -0.08(-1.09%)
Mar 20, 2014 7.450 7.450 7.360 7.370 32,649 -0.09(-1.21%)
Mar 19, 2014 7.510 7.670 7.450 7.460 60,170 -0.03(-0.40%)
Mar 18, 2014 7.540 7.540 7.410 7.490 41,788 +0.01(+0.13%)
Mar 17, 2014 7.530 7.580 7.351 7.480 48,260 +0.04(+0.54%)
Mar 14, 2014 7.440 7.500 7.380 7.440 55,617 -0.04(-0.53%)
Mar 13, 2014 7.500 7.540 7.380 7.480 86,603 -0.02(-0.27%)
Mar 12, 2014 7.600 7.630 7.455 7.500 94,114 -0.10(-1.32%)
Mar 11, 2014 7.880 7.880 7.460 7.600 85,749 -0.25(-3.18%)
Mar 10, 2014 7.990 8.030 7.750 7.850 54,853 -0.16(-2.00%)
Mar 07, 2014 8.040 8.120 7.990 8.010 61,418 +0.05(+0.63%)
Mar 06, 2014 7.920 8.015 7.841 7.960 81,856 +0.03(+0.38%)
Mar 05, 2014 7.970 8.090 7.910 7.930 67,628 -0.06(-0.69%)
Mar 04, 2014 7.850 8.060 7.600 7.985 152,279 +0.25(+3.17%)
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.