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, 2016 4.560 4.750 4.470 4.480 33,271 -0.05(-1.10%)
Oct 28, 2016 4.510 4.610 4.360 4.530 10,598 +0.03(+0.67%)
Oct 27, 2016 4.540 4.560 4.440 4.500 60,098 +0.01(+0.22%)
Oct 26, 2016 4.490 4.670 4.470 4.490 27,141 -0.04(-0.88%)
Oct 25, 2016 4.370 4.590 4.300 4.530 83,188 +0.17(+3.90%)
Oct 24, 2016 4.350 4.590 4.330 4.360 29,134 -0.02(-0.46%)
Oct 21, 2016 4.460 4.560 4.340 4.380 32,111 +0.00(+0.00%)
Oct 20, 2016 4.250 4.450 4.250 4.380 29,880 +0.07(+1.62%)
Oct 19, 2016 4.190 4.420 4.190 4.310 49,912 +0.06(+1.41%)
Oct 18, 2016 4.140 4.450 4.140 4.250 152,522 -0.54(-11.27%)
Oct 17, 2016 4.660 4.810 4.660 4.790 55,856 +0.08(+1.70%)
Oct 14, 2016 4.510 4.720 4.490 4.710 44,454 +0.22(+4.90%)
Oct 13, 2016 4.620 4.790 4.460 4.490 178,517 -0.07(-1.54%)
Oct 12, 2016 4.400 4.610 4.180 4.560 39,986 +0.24(+5.56%)
Oct 11, 2016 4.370 4.388 4.220 4.320 50,020 -0.09(-2.04%)
Oct 10, 2016 4.550 4.550 4.350 4.410 27,198 -0.07(-1.56%)
Oct 07, 2016 4.490 4.570 4.400 4.480 26,085 +0.00(+0.00%)
Oct 06, 2016 4.400 4.590 4.400 4.480 32,922 +0.06(+1.24%)
Oct 05, 2016 4.549 4.549 4.400 4.425 46,065 +0.02(+0.57%)
Oct 04, 2016 4.510 4.570 4.293 4.400 41,654 -0.09(-2.00%)
Oct 03, 2016 4.530 4.550 4.450 4.490 25,038 -0.10(-2.18%)
Sep 30, 2016 4.470 4.619 4.390 4.590 31,328 +0.12(+2.68%)
Sep 29, 2016 4.500 4.550 4.450 4.470 24,303 -0.04(-0.89%)
Sep 28, 2016 4.400 4.565 4.360 4.510 38,292 +0.14(+3.20%)
Sep 27, 2016 4.320 4.380 4.240 4.370 46,057 +0.12(+2.82%)
Sep 26, 2016 4.290 4.445 4.250 4.250 50,135 -0.04(-0.93%)
Sep 23, 2016 4.184 4.320 4.184 4.290 22,355 +0.06(+1.42%)
Sep 22, 2016 4.230 4.290 4.120 4.230 17,752 +0.07(+1.68%)
Sep 21, 2016 4.130 4.260 4.130 4.160 15,905 +0.01(+0.24%)
Sep 20, 2016 4.100 4.230 4.100 4.150 29,671 +0.03(+0.73%)
Sep 19, 2016 4.040 4.200 3.980 4.120 44,414 +0.07(+1.73%)
Sep 16, 2016 4.170 4.238 3.960 4.050 114,096 -0.19(-4.48%)
Sep 15, 2016 4.200 4.280 4.110 4.240 19,465 +0.04(+0.95%)
Sep 14, 2016 4.050 4.310 4.002 4.200 50,851 +0.09(+2.19%)
Sep 13, 2016 4.120 4.250 4.040 4.110 53,525 -0.04(-0.96%)
Sep 12, 2016 3.890 4.220 3.860 4.150 115,096 +0.26(+6.68%)
Sep 09, 2016 3.800 3.940 3.760 3.890 86,879 +0.06(+1.57%)
Sep 08, 2016 3.780 3.880 3.720 3.830 26,695 +0.06(+1.59%)
Sep 07, 2016 3.860 3.900 3.750 3.770 47,173 -0.12(-3.08%)
Sep 06, 2016 3.840 3.910 3.840 3.890 19,743 +0.04(+1.04%)
Sep 02, 2016 3.840 3.850 3.850 3.850 41,800 -0.01(-0.26%)
Sep 01, 2016 3.840 3.900 3.750 3.860 48,048 +0.02(+0.52%)
Aug 31, 2016 3.985 4.070 3.830 3.840 97,345 -0.01(-0.26%)
Aug 30, 2016 4.100 4.150 3.830 3.850 55,880 -0.22(-5.41%)
Aug 29, 2016 4.030 4.150 3.995 4.070 32,776 +0.04(+0.99%)
Aug 26, 2016 4.020 4.060 4.000 4.030 20,292 +0.02(+0.50%)
Aug 25, 2016 3.950 4.030 3.920 4.010 9,516 +0.04(+1.01%)
Aug 24, 2016 4.180 4.180 3.930 3.970 46,923 -0.18(-4.34%)
Aug 23, 2016 3.990 4.150 3.990 4.150 8,947 +0.13(+3.23%)
Aug 22, 2016 4.000 4.020 3.960 4.020 16,127 +0.02(+0.50%)
Aug 19, 2016 4.070 4.120 4.000 4.000 17,103 -0.08(-1.96%)
Aug 18, 2016 3.950 4.100 3.950 4.080 17,734 +0.09(+2.26%)
Aug 17, 2016 4.020 4.071 3.910 3.990 44,851 -0.06(-1.48%)
Aug 16, 2016 4.100 4.213 4.010 4.050 24,647 -0.10(-2.41%)
Aug 15, 2016 4.120 4.150 4.070 4.150 30,763 +0.05(+1.22%)
Aug 12, 2016 4.140 4.204 4.050 4.100 7,597 -0.05(-1.20%)
Aug 11, 2016 4.052 4.160 4.052 4.150 15,468 +0.10(+2.47%)
Aug 10, 2016 4.095 4.120 4.010 4.050 87,377 +0.00(+0.00%)
Aug 09, 2016 4.200 4.240 4.030 4.050 51,312 -0.18(-4.26%)
Aug 08, 2016 4.210 4.250 4.100 4.230 14,518 +0.05(+1.20%)
Aug 05, 2016 4.070 4.250 4.030 4.180 55,336 +0.17(+4.24%)
Aug 04, 2016 4.130 4.285 4.010 4.010 57,699 -0.14(-3.37%)
Aug 03, 2016 4.410 4.497 4.080 4.150 39,972 -0.22(-5.03%)
Aug 02, 2016 4.600 4.610 4.370 4.370 49,855 -0.21(-4.59%)
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.