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 )

8.280 +0.280 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 03, 2014 7.690 7.840 7.610 7.740 41,727 -0.05(-0.64%)
Feb 28, 2014 7.940 7.950 7.700 7.790 76,477 -0.14(-1.77%)
Feb 27, 2014 7.840 7.950 7.780 7.930 48,639 +0.04(+0.51%)
Feb 26, 2014 7.980 8.000 7.860 7.890 35,907 -0.05(-0.63%)
Feb 25, 2014 7.950 8.043 7.840 7.940 92,983 +0.01(+0.13%)
Feb 24, 2014 7.780 7.950 7.770 7.930 63,544 +0.08(+1.02%)
Feb 21, 2014 7.610 7.890 7.550 7.850 143,391 +0.25(+3.29%)
Feb 20, 2014 7.550 7.660 7.500 7.600 129,593 +0.09(+1.20%)
Feb 19, 2014 7.460 7.642 7.460 7.510 136,727 +0.00(+0.00%)
Feb 18, 2014 7.470 7.630 7.460 7.510 152,978 +0.02(+0.27%)
Feb 14, 2014 7.450 7.490 7.490 7.490 190,700 +0.02(+0.27%)
Feb 13, 2014 7.750 7.750 7.350 7.470 309,215 -0.42(-5.32%)
Feb 12, 2014 8.010 8.010 7.510 7.890 242,836 -0.08(-1.00%)
Feb 11, 2014 8.250 8.400 7.720 7.970 240,748 -0.22(-2.69%)
Feb 10, 2014 8.130 8.200 7.750 8.190 107,352 +0.03(+0.37%)
Feb 07, 2014 7.780 8.200 7.690 8.160 98,717 +0.39(+5.02%)
Feb 06, 2014 7.780 8.050 7.640 7.770 63,865 +0.01(+0.13%)
Feb 05, 2014 7.900 8.000 7.636 7.760 66,242 -0.23(-2.88%)
Feb 04, 2014 7.950 8.100 7.760 7.990 93,226 -0.06(-0.75%)
Feb 03, 2014 8.500 8.500 7.820 8.050 146,405 -0.46(-5.41%)
Jan 31, 2014 8.270 8.580 8.000 8.510 100,401 +0.07(+0.83%)
Jan 30, 2014 8.300 8.560 8.300 8.440 104,152 +0.23(+2.80%)
Jan 29, 2014 8.630 8.720 8.110 8.210 112,129 -0.55(-6.28%)
Jan 28, 2014 7.880 8.880 7.550 8.760 231,695 +0.84(+10.61%)
Jan 27, 2014 8.450 8.550 7.840 7.920 220,616 -0.55(-6.49%)
Jan 24, 2014 9.160 9.200 8.470 8.470 224,036 -0.74(-8.03%)
Jan 23, 2014 9.310 9.440 9.140 9.210 49,708 -0.14(-1.50%)
Jan 22, 2014 9.250 9.420 9.130 9.350 42,426 +0.10(+1.08%)
Jan 21, 2014 9.210 9.300 9.120 9.250 38,096 +0.10(+1.09%)
Jan 17, 2014 9.250 9.150 9.150 9.150 115,600 -0.09(-0.97%)
Jan 16, 2014 9.410 9.410 9.001 9.240 105,244 -0.22(-2.33%)
Jan 15, 2014 9.400 9.490 9.370 9.460 41,731 +0.06(+0.64%)
Jan 14, 2014 9.480 9.480 9.250 9.400 60,174 -0.01(-0.11%)
Jan 13, 2014 9.610 9.640 9.180 9.410 191,287 -0.18(-1.88%)
Jan 10, 2014 9.480 9.590 9.245 9.590 97,890 +0.20(+2.13%)
Jan 09, 2014 9.490 9.490 9.360 9.390 54,647 -0.09(-0.95%)
Jan 08, 2014 9.450 9.490 9.320 9.480 110,593 +0.01(+0.11%)
Jan 07, 2014 9.480 9.490 9.180 9.470 126,246 +0.06(+0.64%)
Jan 06, 2014 9.270 9.550 9.120 9.410 134,184 +0.21(+2.28%)
Jan 03, 2014 9.410 9.450 9.030 9.200 255,615 -0.11(-1.18%)
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.