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 )

8.600 +0.060 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 4.640 4.750 4.640 4.660 35,997 -0.05(-1.06%)
May 27, 2021 4.680 4.710 4.580 4.710 25,525 +0.08(+1.73%)
May 26, 2021 4.650 4.750 4.438 4.630 32,450 +0.03(+0.65%)
May 25, 2021 4.580 4.600 4.500 4.600 38,018 +0.03(+0.77%)
May 24, 2021 4.410 4.580 4.400 4.565 42,053 +0.17(+3.75%)
May 21, 2021 4.210 4.420 4.210 4.400 47,596 +0.17(+4.02%)
May 20, 2021 4.170 4.230 4.170 4.230 10,503 +0.02(+0.48%)
May 19, 2021 4.170 4.227 4.170 4.210 15,980 +0.04(+0.96%)
May 18, 2021 4.120 4.350 4.120 4.170 63,702 -0.18(-4.14%)
May 17, 2021 4.240 4.350 4.240 4.350 15,415 +0.14(+3.33%)
May 14, 2021 4.130 4.260 4.130 4.210 33,266 +0.14(+3.44%)
May 13, 2021 4.040 4.110 3.850 4.070 58,390 -0.03(-0.73%)
May 12, 2021 4.220 4.380 4.000 4.100 66,634 -0.20(-4.65%)
May 11, 2021 4.220 4.360 4.120 4.300 63,665 -0.10(-2.27%)
May 10, 2021 4.440 4.440 4.210 4.400 59,131 +0.10(+2.33%)
May 07, 2021 4.580 4.690 4.270 4.300 48,338 -0.18(-4.02%)
May 06, 2021 4.690 4.710 4.480 4.480 41,357 -0.24(-5.08%)
May 05, 2021 4.560 4.800 4.540 4.720 23,602 +0.22(+4.89%)
May 04, 2021 4.450 4.590 4.400 4.500 39,816 +0.10(+2.27%)
May 03, 2021 4.400 4.420 4.320 4.400 16,810 +0.05(+1.15%)
Apr 30, 2021 4.340 4.380 4.300 4.350 6,300 -0.01(-0.23%)
Apr 29, 2021 4.300 4.370 4.300 4.360 6,115 +0.07(+1.63%)
Apr 28, 2021 4.260 4.320 4.260 4.290 2,130 +0.00(+0.04%)
Apr 27, 2021 4.260 4.310 4.260 4.288 4,032 +0.02(+0.43%)
Apr 26, 2021 4.378 4.378 4.248 4.270 26,747 -0.09(-2.06%)
Apr 23, 2021 4.330 4.380 4.290 4.360 9,300 -0.03(-0.68%)
Apr 22, 2021 4.290 4.390 4.250 4.390 7,903 +0.15(+3.54%)
Apr 21, 2021 4.330 4.330 4.240 4.240 19,275 +0.06(+1.44%)
Apr 20, 2021 4.130 4.250 4.130 4.180 8,568 +0.07(+1.70%)
Apr 19, 2021 4.160 4.180 4.010 4.110 6,097 +0.04(+0.98%)
Apr 16, 2021 3.960 4.130 3.950 4.070 18,800 +0.07(+1.75%)
Apr 15, 2021 3.970 4.040 3.950 4.000 2,232 +0.05(+1.27%)
Apr 14, 2021 4.001 4.055 3.950 3.950 1,863 +0.00(+0.00%)
Apr 13, 2021 3.950 4.182 3.897 3.950 2,700 +0.00(+0.00%)
Apr 12, 2021 3.830 3.950 3.830 3.950 7,147 +0.00(+0.00%)
Apr 09, 2021 3.810 3.977 3.810 3.950 12,600 -0.06(-1.48%)
Apr 08, 2021 3.970 4.014 3.960 4.009 25,364 +0.03(+0.74%)
Apr 07, 2021 3.980 3.980 3.980 3.980 1,683 -0.03(-0.75%)
Apr 06, 2021 4.020 4.020 4.010 4.010 763 +0.01(+0.25%)
Apr 05, 2021 4.050 4.110 4.000 4.000 2,668 -0.09(-2.32%)
Apr 01, 2021 4.062 4.095 4.020 4.095 4,900 +0.06(+1.61%)
Mar 31, 2021 3.980 4.070 3.970 4.030 5,304 -0.05(-1.23%)
Mar 30, 2021 4.040 4.080 4.000 4.080 4,302 +0.07(+1.75%)
Mar 29, 2021 4.119 4.119 4.010 4.010 3,683 -0.13(-3.14%)
Mar 26, 2021 4.100 4.230 4.100 4.140 5,300 +0.02(+0.49%)
Mar 25, 2021 4.080 4.160 4.010 4.120 3,706 -0.05(-1.20%)
Mar 24, 2021 4.200 4.230 4.160 4.170 7,468 -0.07(-1.65%)
Mar 23, 2021 4.180 4.240 4.160 4.240 16,535 +0.00(+0.00%)
Mar 22, 2021 4.220 4.310 4.220 4.240 9,401 -0.06(-1.40%)
Mar 19, 2021 4.160 4.300 4.150 4.300 13,400 +0.06(+1.42%)
Mar 18, 2021 4.160 4.340 4.160 4.240 42,460 +0.10(+2.42%)
Mar 17, 2021 4.170 4.220 4.030 4.140 10,520 -0.01(-0.24%)
Mar 16, 2021 4.154 4.210 4.085 4.150 23,177 -0.07(-1.66%)
Mar 15, 2021 4.255 4.255 4.185 4.220 17,880 +0.01(+0.24%)
Mar 12, 2021 4.230 4.235 4.160 4.210 15,500 -0.01(-0.24%)
Mar 11, 2021 4.250 4.270 4.140 4.220 27,489 -0.08(-1.86%)
Mar 10, 2021 4.080 4.300 4.080 4.300 9,660 +0.16(+3.86%)
Mar 09, 2021 4.380 4.380 4.100 4.140 39,401 -0.16(-3.72%)
Mar 08, 2021 4.150 4.310 4.090 4.300 46,287 +0.15(+3.61%)
Mar 05, 2021 3.940 4.220 3.800 4.150 16,300 +0.33(+8.64%)
Mar 04, 2021 4.250 4.260 3.820 3.820 29,994 -0.41(-9.69%)
Mar 03, 2021 4.230 4.295 4.140 4.230 17,413 +0.03(+0.71%)
Mar 02, 2021 4.000 4.275 3.992 4.200 11,320 -0.09(-2.10%)
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.