Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Consumer Portfol (NQ: CPSS )

8.400 -0.180 (-2.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.580	9.480	8.350	8.400	98,728	-0.18(-2.10%)
Aug 22, 2024	8.420	8.650	8.304	8.580	29,887	-0.08(-0.92%)
Aug 21, 2024	8.480	8.680	8.210	8.660	22,557	+0.20(+2.36%)
Aug 20, 2024	8.650	8.960	8.280	8.460	71,903	-0.25(-2.87%)
Aug 19, 2024	8.660	8.810	8.660	8.710	10,901	-0.12(-1.36%)
Aug 16, 2024	8.720	9.220	8.585	8.830	27,943	+0.15(+1.73%)
Aug 15, 2024	8.460	8.770	8.380	8.680	27,685	+0.46(+5.60%)
Aug 14, 2024	8.190	8.250	8.170	8.220	4,819	-0.04(-0.48%)
Aug 13, 2024	8.250	8.260	8.170	8.260	7,297	+0.22(+2.74%)
Aug 12, 2024	8.250	8.550	8.040	8.040	16,167	-0.19(-2.31%)
Aug 09, 2024	8.500	8.500	8.230	8.230	8,875	-0.31(-3.63%)
Aug 08, 2024	8.538	8.650	8.215	8.540	37,511	+0.31(+3.77%)
Aug 07, 2024	8.640	9.190	8.230	8.230	60,361	-0.40(-4.63%)
Aug 06, 2024	8.360	8.750	8.245	8.630	78,120	+0.28(+3.35%)
Aug 05, 2024	8.420	8.650	8.155	8.350	58,975	-0.26(-3.02%)
Aug 02, 2024	9.170	9.360	8.600	8.610	34,109	-0.84(-8.89%)
Aug 01, 2024	9.390	9.640	9.259	9.450	38,406	-0.01(-0.11%)
Jul 31, 2024	10.00	10.09	9.140	9.460	31,091	-0.54(-5.40%)
Jul 30, 2024	9.840	10.07	9.440	10.00	13,138	+0.33(+3.41%)
Jul 29, 2024	10.01	10.26	9.540	9.670	18,560	-0.33(-3.30%)
Jul 26, 2024	10.51	10.51	9.880	10.00	78,423	-0.49(-4.67%)
Jul 25, 2024	10.19	10.89	10.09	10.49	56,389	+0.41(+4.07%)
Jul 24, 2024	10.48	10.48	9.916	10.08	64,131	-0.14(-1.37%)
Jul 23, 2024	10.68	10.74	9.956	10.22	51,699	-0.53(-4.93%)
Jul 22, 2024	11.00	11.03	10.15	10.75	33,496	-0.35(-3.15%)
Jul 19, 2024	11.14	11.50	10.75	11.10	24,486	-0.04(-0.36%)
Jul 18, 2024	11.42	12.04	11.01	11.14	84,747	-0.22(-1.94%)
Jul 17, 2024	10.46	11.40	10.21	11.36	69,370	+0.87(+8.29%)
Jul 16, 2024	9.720	10.49	9.640	10.49	41,632	+0.91(+9.50%)
Jul 15, 2024	10.08	10.20	9.560	9.580	45,977	-0.49(-4.87%)
Jul 12, 2024	10.16	10.41	9.800	10.07	49,975	-0.16(-1.56%)
Jul 11, 2024	9.700	10.23	9.680	10.23	34,756	+0.73(+7.68%)
Jul 10, 2024	9.390	9.910	9.390	9.500	15,263	+0.06(+0.64%)
Jul 09, 2024	9.390	9.705	9.310	9.440	25,281	-0.04(-0.42%)
Jul 08, 2024	9.540	9.540	9.300	9.480	15,125	+0.01(+0.11%)
Jul 05, 2024	9.730	9.785	9.400	9.470	36,884	-0.30(-3.07%)
Jul 03, 2024	9.930	9.930	9.570	9.770	6,462	+0.12(+1.24%)
Jul 02, 2024	9.980	10.01	9.650	9.650	15,288	-0.38(-3.79%)
Jul 01, 2024	9.760	10.35	9.560	10.03	66,703	+0.23(+2.35%)
Jun 28, 2024	9.470	9.830	9.190	9.800	138,084	+0.46(+4.93%)
Jun 27, 2024	9.570	9.880	9.170	9.340	60,644	-0.22(-2.30%)
Jun 26, 2024	8.950	10.30	8.780	9.560	59,085	+0.61(+6.82%)
Jun 25, 2024	9.040	9.450	8.920	8.950	49,100	-0.01(-0.11%)
Jun 24, 2024	8.950	9.100	8.760	8.960	40,625	+0.03(+0.34%)
Jun 21, 2024	8.610	9.183	8.522	8.930	82,763	+0.37(+4.32%)
Jun 20, 2024	8.720	8.818	8.480	8.560	22,165	+0.07(+0.82%)
Jun 18, 2024	8.640	8.810	8.460	8.490	36,617	-0.16(-1.85%)
Jun 17, 2024	8.840	9.160	8.482	8.650	71,266	-0.32(-3.57%)
Jun 14, 2024	8.940	9.170	8.785	8.970	46,116	-0.01(-0.11%)
Jun 13, 2024	8.740	9.400	8.696	8.980	50,837	+0.16(+1.81%)
Jun 12, 2024	8.700	9.170	8.577	8.820	37,740	+0.28(+3.28%)
Jun 11, 2024	8.440	8.951	8.281	8.540	52,720	+0.14(+1.67%)
Jun 10, 2024	8.250	8.440	8.103	8.400	9,985	+0.08(+0.96%)
Jun 07, 2024	8.300	8.500	8.080	8.320	18,290	-0.03(-0.36%)
Jun 06, 2024	8.100	8.980	7.970	8.350	53,432	+0.18(+2.20%)
Jun 05, 2024	8.170	8.200	7.880	8.170	18,974	+0.06(+0.74%)
Jun 04, 2024	8.310	8.340	8.110	8.110	13,848	-0.14(-1.70%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Consumer Portfol (NQ: CPSS )

Historical Prices