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 (%)
Aug 31, 2010 0.6800 0.8191 0.6800 0.8100 17,000 +0.00(+0.00%)
Aug 30, 2010 0.7400 0.8200 0.6700 0.8100 15,723 +0.01(+1.52%)
Aug 27, 2010 0.7000 0.7979 0.6620 0.7979 21,598 +0.12(+17.63%)
Aug 26, 2010 0.8000 0.8000 0.5900 0.6783 58,639 -0.14(-17.28%)
Aug 25, 2010 0.8935 0.9000 0.8100 0.8200 35,346 -0.08(-8.89%)
Aug 24, 2010 0.8400 0.9000 0.8400 0.9000 11,700 +0.01(+1.12%)
Aug 23, 2010 0.8700 0.9000 0.8700 0.8900 12,000 +0.00(+0.00%)
Aug 20, 2010 0.8700 0.9000 0.8300 0.8900 26,489 -0.01(-1.11%)
Aug 19, 2010 0.8600 0.9000 0.8500 0.9000 21,170 +0.01(+1.12%)
Aug 18, 2010 0.9000 0.9000 0.8900 0.8900 10,000 -0.01(-0.56%)
Aug 17, 2010 0.9000 0.9000 0.8900 0.8950 25,985 +0.02(+1.70%)
Aug 16, 2010 0.8900 0.8900 0.8700 0.8800 8,700 -0.01(-1.12%)
Aug 13, 2010 0.9000 0.9000 0.8900 0.8900 23,345 -0.01(-1.11%)
Aug 12, 2010 0.8900 0.9000 0.8900 0.9000 10,300 +0.03(+3.45%)
Aug 11, 2010 0.8300 0.9000 0.8200 0.8700 17,648 +0.05(+6.10%)
Aug 10, 2010 0.9000 0.9100 0.8200 0.8200 43,899 -0.07(-7.87%)
Aug 09, 2010 0.9000 0.9000 0.8702 0.8900 14,862 -0.01(-1.11%)
Aug 06, 2010 0.9000 0.9000 0.8961 0.9000 9,100 +0.00(+0.00%)
Aug 05, 2010 0.8700 0.9000 0.8700 0.9000 12,300 +0.01(+1.12%)
Aug 04, 2010 0.9000 0.9000 0.8900 0.8900 17,700 -0.01(-1.11%)
Aug 03, 2010 0.8800 0.9000 0.8700 0.9000 19,252 +0.00(+0.00%)
Aug 02, 2010 0.8800 0.9000 0.8700 0.9000 16,504 +0.03(+3.45%)
Jul 30, 2010 0.8800 0.9000 0.8700 0.8700 22,000 -0.03(-3.33%)
Jul 29, 2010 0.8900 0.9000 0.8703 0.9000 13,905 +0.01(+1.12%)
Jul 28, 2010 0.9300 0.9300 0.8700 0.8900 14,478 +0.01(+0.56%)
Jul 27, 2010 0.9000 0.9000 0.8800 0.8850 18,248 -0.02(-1.67%)
Jul 26, 2010 0.8600 0.9000 0.8600 0.9000 26,230 +0.06(+7.14%)
Jul 23, 2010 0.9000 0.9000 0.8215 0.8400 18,502 -0.01(-1.18%)
Jul 22, 2010 0.8700 0.9000 0.8128 0.8500 34,632 -0.02(-2.30%)
Jul 21, 2010 0.8800 0.9000 0.8500 0.8700 27,617 -0.01(-1.14%)
Jul 20, 2010 0.8700 0.8800 0.8400 0.8800 3,500 +0.02(+2.33%)
Jul 19, 2010 0.8800 0.8999 0.8600 0.8600 27,935 +0.00(+0.00%)
Jul 16, 2010 0.8801 0.9000 0.8600 0.8600 13,265 -0.01(-1.16%)
Jul 15, 2010 0.9300 0.9300 0.7900 0.8701 57,788 -0.06(-6.44%)
Jul 14, 2010 0.9800 0.9800 0.9000 0.9300 64,564 -0.07(-7.00%)
Jul 13, 2010 1.060 1.060 0.9900 1.000 60,859 -0.05(-4.77%)
Jul 12, 2010 1.040 1.060 1.020 1.050 16,685 -0.01(-0.93%)
Jul 09, 2010 1.130 1.130 1.060 1.060 6,050 -0.09(-7.83%)
Jul 08, 2010 1.210 1.210 1.040 1.150 81,395 -0.06(-4.96%)
Jul 07, 2010 1.230 1.240 1.210 1.210 13,900 -0.03(-2.42%)
Jul 06, 2010 1.300 1.310 1.240 1.240 24,780 -0.11(-8.15%)
Jul 02, 2010 1.340 1.350 1.230 1.350 11,421 +0.07(+5.47%)
Jul 01, 2010 1.320 1.370 1.260 1.280 4,200 -0.09(-6.57%)
Jun 30, 2010 1.270 1.380 1.250 1.370 19,721 +0.10(+7.87%)
Jun 29, 2010 1.270 1.300 1.260 1.270 22,471 -0.03(-2.31%)
Jun 25, 2010 1.300 1.300 1.290 1.300 1,998 +0.00(+0.00%)
Jun 24, 2010 1.300 1.300 1.270 1.300 10,240 +0.04(+3.17%)
Jun 23, 2010 1.290 1.300 1.250 1.260 5,324 -0.03(-2.33%)
Jun 22, 2010 1.280 1.300 1.250 1.290 10,914 +0.01(+0.78%)
Jun 21, 2010 1.320 1.320 1.270 1.280 15,350 -0.10(-7.25%)
Jun 18, 2010 1.290 1.380 1.290 1.380 12,786 +0.03(+2.22%)
Jun 17, 2010 1.300 1.350 1.300 1.350 3,600 -0.02(-1.46%)
Jun 16, 2010 1.300 1.370 1.300 1.370 1,400 +0.06(+4.58%)
Jun 15, 2010 1.320 1.390 1.310 1.310 7,777 -0.03(-2.24%)
Jun 14, 2010 1.410 1.410 1.330 1.340 16,954 -0.09(-6.29%)
Jun 11, 2010 1.400 1.430 1.380 1.430 2,200 -0.01(-0.69%)
Jun 10, 2010 1.460 1.470 1.400 1.440 16,840 +0.06(+4.35%)
Jun 09, 2010 1.390 1.450 1.380 1.380 10,584 -0.04(-2.82%)
Jun 08, 2010 1.380 1.420 1.380 1.420 5,151 +0.00(+0.00%)
Jun 07, 2010 1.430 1.460 1.370 1.420 37,728 -0.09(-5.95%)
Jun 04, 2010 1.490 1.510 1.450 1.510 9,800 +0.01(+0.67%)
Jun 03, 2010 1.480 1.500 1.480 1.500 1,607 -0.00(-0.07%)
Jun 02, 2010 1.500 1.520 1.500 1.501 10,004 +0.05(+3.52%)
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.