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 (%)
Apr 28, 2017 4.910 4.980 4.721 4.870 43,061 -0.05(-1.02%)
Apr 27, 2017 5.100 5.145 4.830 4.920 43,197 -0.12(-2.38%)
Apr 26, 2017 4.770 5.210 4.770 5.040 97,123 +0.26(+5.44%)
Apr 25, 2017 4.630 4.870 4.630 4.780 113,611 +0.15(+3.24%)
Apr 24, 2017 4.650 4.720 4.570 4.630 86,537 +0.02(+0.43%)
Apr 21, 2017 4.590 4.660 4.570 4.610 61,660 -0.01(-0.22%)
Apr 20, 2017 4.630 4.670 4.510 4.620 97,705 -0.05(-1.07%)
Apr 19, 2017 4.700 4.790 4.635 4.670 57,642 -0.02(-0.43%)
Apr 18, 2017 4.650 4.780 4.630 4.690 24,317 +0.04(+0.86%)
Apr 17, 2017 4.570 4.680 4.560 4.650 28,162 +0.04(+0.87%)
Apr 13, 2017 4.635 4.690 4.540 4.610 20,808 -0.01(-0.22%)
Apr 12, 2017 4.710 4.784 4.520 4.620 58,864 -0.08(-1.70%)
Apr 11, 2017 4.510 4.800 4.490 4.700 71,071 +0.11(+2.40%)
Apr 10, 2017 4.617 4.650 4.520 4.590 54,970 -0.07(-1.50%)
Apr 07, 2017 4.570 4.890 4.510 4.660 141,435 -0.06(-1.27%)
Apr 06, 2017 4.370 4.770 4.340 4.720 95,579 +0.34(+7.76%)
Apr 05, 2017 4.284 4.590 4.284 4.380 107,392 +0.09(+2.10%)
Apr 04, 2017 4.610 4.640 4.290 4.290 139,978 -0.30(-6.54%)
Apr 03, 2017 4.680 5.000 4.562 4.590 184,428 -0.12(-2.55%)
Mar 31, 2017 4.760 4.910 4.560 4.710 106,195 -0.04(-0.84%)
Mar 30, 2017 4.510 4.915 4.500 4.750 119,650 +0.26(+5.79%)
Mar 29, 2017 4.430 4.620 4.430 4.490 99,101 +0.01(+0.22%)
Mar 28, 2017 4.440 4.530 4.383 4.480 148,695 +0.04(+0.90%)
Mar 27, 2017 4.590 4.620 4.400 4.440 100,054 -0.24(-5.13%)
Mar 24, 2017 4.690 4.760 4.370 4.680 233,467 +0.03(+0.65%)
Mar 23, 2017 4.770 4.780 4.611 4.650 94,149 -0.13(-2.72%)
Mar 22, 2017 4.570 4.840 4.570 4.780 81,667 +0.14(+3.02%)
Mar 21, 2017 4.970 4.980 4.600 4.640 136,865 -0.31(-6.26%)
Mar 20, 2017 5.000 5.095 4.860 4.950 126,757 -0.09(-1.79%)
Mar 17, 2017 5.600 5.690 5.020 5.040 214,547 -0.33(-6.15%)
Mar 16, 2017 5.110 5.370 5.080 5.370 100,954 +0.19(+3.67%)
Mar 15, 2017 4.972 5.280 4.940 5.180 96,316 +0.20(+4.02%)
Mar 14, 2017 5.000 5.080 4.890 4.980 105,696 -0.05(-0.99%)
Mar 13, 2017 5.190 5.260 4.930 5.030 81,010 -0.13(-2.52%)
Mar 10, 2017 5.210 5.334 5.150 5.160 106,746 -0.16(-3.01%)
Mar 09, 2017 5.270 5.439 5.200 5.320 95,286 +0.02(+0.38%)
Mar 08, 2017 5.160 5.430 5.160 5.300 57,182 +0.14(+2.71%)
Mar 07, 2017 5.197 5.290 5.100 5.160 91,271 +0.04(+0.78%)
Mar 06, 2017 5.310 5.330 5.100 5.120 85,168 -0.19(-3.58%)
Mar 03, 2017 5.160 5.340 5.160 5.310 22,869 -0.03(-0.56%)
Mar 02, 2017 5.230 5.390 5.080 5.340 83,784 +0.09(+1.71%)
Mar 01, 2017 5.280 5.300 5.150 5.250 100,033 +0.08(+1.55%)
Feb 28, 2017 5.218 5.270 4.920 5.170 48,316 -0.08(-1.52%)
Feb 27, 2017 5.060 5.310 5.060 5.250 51,560 +0.16(+3.14%)
Feb 24, 2017 5.220 5.230 5.070 5.090 11,287 -0.18(-3.42%)
Feb 23, 2017 5.070 5.353 5.035 5.270 84,803 +0.18(+3.54%)
Feb 22, 2017 4.920 5.100 4.895 5.090 69,375 +0.19(+3.88%)
Feb 21, 2017 4.920 4.980 4.860 4.900 58,174 -0.08(-1.61%)
Feb 17, 2017 4.980 4.980 4.980 0 +0.00(+0.00%)
Feb 16, 2017 5.020 5.065 4.770 4.980 88,947 -0.02(-0.40%)
Feb 15, 2017 5.000 5.210 4.965 5.000 187,940 +0.07(+1.42%)
Feb 14, 2017 4.890 5.010 4.890 4.930 34,942 +0.01(+0.20%)
Feb 13, 2017 4.990 5.030 4.920 4.920 39,092 -0.12(-2.38%)
Feb 10, 2017 5.020 5.080 4.980 5.040 14,402 +0.02(+0.40%)
Feb 09, 2017 4.950 5.135 4.950 5.020 28,188 +0.08(+1.62%)
Feb 08, 2017 4.980 5.184 4.920 4.940 44,279 -0.08(-1.59%)
Feb 07, 2017 5.070 5.160 4.980 5.020 38,189 -0.03(-0.59%)
Feb 06, 2017 4.970 5.070 4.915 5.050 46,908 +0.05(+1.00%)
Feb 03, 2017 4.950 5.050 4.860 5.000 37,991 +0.06(+1.21%)
Feb 02, 2017 4.890 4.975 4.870 4.940 76,755 +0.07(+1.44%)
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.