Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.320 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006 7.000 7.230 6.876 7.134 71,074 +0.14(+2.06%)
Oct 30, 2006 7.460 7.460 6.950 6.990 110,407 -0.14(-1.96%)
Oct 27, 2006 7.050 7.310 7.000 7.130 188,385 +0.18(+2.65%)
Oct 26, 2006 6.840 6.975 6.840 6.946 46,557 +0.10(+1.42%)
Oct 25, 2006 6.880 7.030 6.800 6.849 145,523 +0.03(+0.43%)
Oct 24, 2006 6.750 6.840 6.710 6.820 33,847 +0.01(+0.15%)
Oct 23, 2006 6.590 6.826 6.580 6.810 74,828 +0.28(+4.29%)
Oct 20, 2006 6.400 6.740 6.400 6.530 77,143 +0.03(+0.46%)
Oct 19, 2006 7.440 7.440 6.350 6.500 382,576 +0.45(+7.44%)
Oct 18, 2006 6.100 6.100 6.040 6.050 33,210 +0.05(+0.83%)
Oct 17, 2006 5.910 6.090 5.910 6.000 18,378 +0.01(+0.17%)
Oct 16, 2006 5.940 6.000 5.908 5.990 35,121 -0.01(-0.17%)
Oct 13, 2006 5.940 6.000 5.940 6.000 15,910 +0.02(+0.33%)
Oct 12, 2006 5.870 6.020 5.870 5.980 26,690 +0.21(+3.64%)
Oct 11, 2006 5.810 5.970 5.770 5.770 178,143 -0.06(-1.03%)
Oct 10, 2006 6.030 6.030 5.830 5.830 30,243 -0.17(-2.83%)
Oct 09, 2006 5.830 6.040 5.830 6.000 25,188 +0.12(+2.04%)
Oct 06, 2006 5.780 5.900 5.780 5.880 103,878 +0.15(+2.62%)
Oct 05, 2006 5.916 5.916 5.660 5.730 13,548 -0.03(-0.52%)
Oct 04, 2006 5.680 5.770 5.500 5.760 9,476 +0.12(+2.14%)
Oct 03, 2006 5.350 5.710 5.300 5.639 13,981 +0.23(+4.25%)
Oct 02, 2006 5.670 5.752 5.330 5.409 24,252 -0.38(-6.58%)
Sep 29, 2006 5.550 5.850 5.430 5.790 66,003 +0.19(+3.39%)
Sep 28, 2006 5.620 5.910 5.570 5.600 25,850 -0.14(-2.44%)
Sep 27, 2006 5.690 5.770 5.609 5.740 12,500 +0.05(+0.90%)
Sep 26, 2006 5.480 5.710 5.380 5.689 14,411 +0.26(+4.77%)
Sep 25, 2006 5.380 5.485 5.080 5.430 16,026 -0.08(-1.54%)
Sep 22, 2006 5.390 5.550 5.390 5.515 9,246 +0.07(+1.32%)
Sep 21, 2006 5.591 5.690 5.380 5.443 27,555 -0.02(-0.31%)
Sep 20, 2006 5.470 5.650 5.450 5.460 31,415 -0.13(-2.26%)
Sep 19, 2006 5.580 5.660 5.460 5.586 39,049 +0.08(+1.38%)
Sep 18, 2006 5.630 5.753 5.470 5.510 21,290 -0.15(-2.65%)
Sep 15, 2006 5.550 5.730 5.550 5.660 11,854 +0.05(+0.96%)
Sep 14, 2006 5.740 5.750 5.530 5.606 29,841 -0.12(-2.16%)
Sep 13, 2006 6.000 6.040 5.660 5.730 30,210 -0.21(-3.54%)
Sep 12, 2006 5.790 5.985 5.790 5.940 9,100 +0.20(+3.48%)
Sep 11, 2006 5.800 5.800 5.720 5.740 11,725 -0.11(-1.88%)
Sep 08, 2006 5.650 5.970 5.650 5.850 29,620 +0.17(+2.99%)
Sep 07, 2006 5.790 5.790 5.650 5.680 20,500 -0.04(-0.70%)
Sep 06, 2006 5.750 5.750 5.600 5.720 12,186 -0.10(-1.72%)
Sep 05, 2006 5.890 5.890 5.730 5.820 17,488 +0.00(+0.00%)
Sep 01, 2006 5.880 5.930 5.680 5.820 13,610 -0.11(-1.85%)
Aug 31, 2006 5.300 5.960 5.110 5.930 63,878 +0.68(+12.95%)
Aug 30, 2006 5.500 5.660 5.080 5.250 327,128 -0.14(-2.60%)
Aug 29, 2006 5.600 5.610 5.390 5.390 31,915 -0.16(-2.88%)
Aug 28, 2006 5.600 5.630 5.530 5.550 14,780 -0.08(-1.42%)
Aug 25, 2006 5.580 5.680 5.520 5.630 22,030 +0.13(+2.36%)
Aug 24, 2006 5.540 5.640 5.500 5.500 15,007 -0.09(-1.61%)
Aug 23, 2006 5.590 5.610 5.550 5.590 37,275 -0.06(-1.06%)
Aug 22, 2006 5.590 5.700 5.430 5.650 39,246 +0.03(+0.54%)
Aug 21, 2006 5.570 5.650 5.549 5.620 23,682 +0.03(+0.53%)
Aug 18, 2006 5.760 5.900 5.500 5.590 63,181 -0.12(-2.10%)
Aug 17, 2006 5.650 5.720 5.640 5.710 11,933 +0.02(+0.35%)
Aug 16, 2006 5.550 5.690 5.520 5.690 13,957 +0.14(+2.52%)
Aug 15, 2006 5.820 5.890 5.520 5.550 107,377 -0.27(-4.64%)
Aug 14, 2006 5.590 5.880 5.590 5.820 39,187 -0.10(-1.69%)
Aug 11, 2006 5.750 6.090 5.690 5.920 39,570 +0.12(+1.98%)
Aug 10, 2006 5.740 5.880 5.480 5.805 43,269 +0.00(+0.09%)
Aug 09, 2006 5.850 6.090 5.720 5.800 25,480 -0.06(-1.02%)
Aug 08, 2006 5.850 6.120 5.850 5.860 53,706 +0.00(+0.00%)
Aug 07, 2006 5.860 6.390 5.630 5.860 76,059 -0.42(-6.69%)
Aug 04, 2006 6.410 6.410 6.240 6.280 7,600 -0.01(-0.16%)
Aug 03, 2006 6.420 6.420 6.120 6.290 41,177 -0.07(-1.10%)
Aug 02, 2006 6.400 6.400 6.190 6.360 35,467 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.