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 )

8.140 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 9.380 9.590 9.330 9.480 6,365 -0.03(-0.32%)
Nov 29, 2023 9.345 9.563 9.260 9.510 12,108 +0.20(+2.15%)
Nov 28, 2023 9.460 9.629 9.260 9.310 7,737 -0.20(-2.10%)
Nov 27, 2023 9.680 9.750 9.510 9.510 10,888 -0.17(-1.76%)
Nov 24, 2023 9.680 9.790 9.470 9.680 5,770 +0.00(+0.00%)
Nov 22, 2023 10.03 10.03 9.620 9.680 6,180 -0.04(-0.41%)
Nov 21, 2023 10.10 10.17 9.720 9.720 11,039 -0.37(-3.67%)
Nov 20, 2023 9.904 10.11 9.904 10.09 15,988 +0.05(+0.50%)
Nov 17, 2023 9.900 10.10 9.780 10.04 45,746 +0.14(+1.41%)
Nov 16, 2023 9.490 9.900 9.490 9.900 9,060 +0.13(+1.33%)
Nov 15, 2023 9.770 10.00 9.770 9.770 17,394 -0.19(-1.91%)
Nov 14, 2023 9.850 9.990 9.560 9.960 14,309 +0.41(+4.29%)
Nov 13, 2023 9.700 9.920 9.290 9.550 12,663 -0.25(-2.55%)
Nov 10, 2023 10.10 10.10 9.800 9.800 14,678 +0.10(+1.03%)
Nov 09, 2023 9.930 9.930 9.488 9.700 10,390 +0.09(+0.94%)
Nov 08, 2023 9.620 9.900 9.400 9.610 14,864 -0.01(-0.10%)
Nov 07, 2023 9.670 9.960 9.620 9.620 15,648 -0.05(-0.52%)
Nov 06, 2023 10.01 10.05 9.650 9.670 12,140 -0.23(-2.32%)
Nov 03, 2023 9.940 10.32 9.680 9.900 44,152 +0.22(+2.27%)
Nov 02, 2023 9.480 9.880 9.480 9.680 15,736 +0.41(+4.42%)
Nov 01, 2023 9.290 9.810 9.270 9.270 42,436 +0.02(+0.22%)
Oct 31, 2023 9.215 9.280 9.080 9.250 16,723 -0.06(-0.64%)
Oct 30, 2023 9.390 9.390 9.190 9.310 6,172 -0.08(-0.85%)
Oct 27, 2023 8.970 9.430 8.970 9.390 28,153 +0.39(+4.33%)
Oct 26, 2023 8.790 9.180 8.610 9.000 16,126 +0.14(+1.58%)
Oct 25, 2023 8.760 9.000 8.717 8.860 38,302 +0.10(+1.14%)
Oct 24, 2023 8.600 8.990 8.575 8.760 14,659 -0.01(-0.11%)
Oct 23, 2023 8.410 8.970 8.370 8.770 28,034 +0.27(+3.18%)
Oct 20, 2023 8.980 9.120 8.410 8.500 31,201 -0.45(-5.03%)
Oct 19, 2023 8.970 9.250 8.880 8.950 35,461 -0.01(-0.11%)
Oct 18, 2023 9.080 9.090 8.940 8.960 21,042 -0.23(-2.50%)
Oct 17, 2023 9.200 9.650 9.110 9.190 52,250 +0.03(+0.33%)
Oct 16, 2023 9.030 9.250 9.048 9.160 13,126 +0.21(+2.35%)
Oct 13, 2023 9.070 9.210 8.820 8.950 14,203 -0.21(-2.29%)
Oct 12, 2023 8.860 9.190 8.740 9.160 26,233 +0.34(+3.85%)
Oct 11, 2023 9.060 9.648 8.820 8.820 14,619 -0.23(-2.60%)
Oct 10, 2023 8.220 9.800 8.095 9.055 119,843 +0.96(+11.79%)
Oct 09, 2023 8.740 8.940 7.980 8.100 48,416 -0.78(-8.78%)
Oct 06, 2023 8.650 8.880 8.560 8.880 6,859 +0.09(+1.02%)
Oct 05, 2023 8.530 8.800 8.470 8.790 24,907 +0.26(+3.05%)
Oct 04, 2023 8.610 8.800 8.515 8.530 10,288 -0.11(-1.27%)
Oct 03, 2023 8.850 9.010 8.570 8.640 24,295 -0.27(-3.03%)
Oct 02, 2023 8.930 9.100 8.792 8.910 35,556 -0.16(-1.76%)
Sep 29, 2023 9.030 9.270 9.030 9.070 9,389 -0.22(-2.37%)
Sep 28, 2023 9.190 9.415 9.190 9.290 7,434 +0.26(+2.88%)
Sep 27, 2023 8.900 9.130 8.900 9.030 9,854 +0.12(+1.35%)
Sep 26, 2023 9.000 9.000 8.850 8.910 8,896 -0.11(-1.22%)
Sep 25, 2023 9.200 9.070 8.950 9.020 13,555 -0.16(-1.74%)
Sep 22, 2023 9.250 9.410 9.110 9.180 11,179 -0.06(-0.65%)
Sep 21, 2023 8.750 9.320 8.750 9.240 35,743 +0.39(+4.41%)
Sep 20, 2023 8.730 9.220 8.720 8.850 28,899 +0.02(+0.23%)
Sep 19, 2023 8.690 9.190 8.660 8.830 33,906 +0.12(+1.38%)
Sep 18, 2023 9.510 9.510 8.650 8.710 27,234 -0.61(-6.55%)
Sep 15, 2023 9.500 9.850 9.230 9.320 110,767 -0.18(-1.89%)
Sep 14, 2023 9.300 9.820 9.300 9.500 23,068 +0.22(+2.37%)
Sep 13, 2023 9.090 9.410 8.990 9.280 30,013 +0.47(+5.33%)
Sep 12, 2023 8.260 9.070 8.260 8.810 25,724 +0.49(+5.89%)
Sep 11, 2023 8.860 8.860 8.310 8.320 11,552 -0.37(-4.26%)
Sep 08, 2023 8.780 8.910 8.610 8.690 9,484 -0.08(-0.91%)
Sep 07, 2023 8.940 9.270 8.680 8.770 86,242 -0.24(-2.66%)
Sep 06, 2023 8.500 9.050 8.500 9.010 37,192 +0.55(+6.50%)
Sep 05, 2023 9.670 10.43 8.410 8.460 65,948 -0.95(-10.10%)
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.