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
Markets:
Overview
News
Currencies
International
Treasuries

Consumer Portfolio Services, Inc. - Common Stock (NQ:CPSS)

8.940 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:16 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 9.030 9.030 8.930 8.930 7,120 -0.02(-0.22%)
Feb 06, 2026 8.920 9.200 8.920 8.950 28,816 +0.13(+1.47%)
Feb 05, 2026 8.740 8.920 8.740 8.820 14,868 +0.10(+1.15%)
Feb 04, 2026 8.580 8.750 8.560 8.720 20,098 +0.25(+2.95%)
Feb 03, 2026 8.740 8.740 8.470 8.470 13,981 -0.31(-3.53%)
Feb 02, 2026 8.620 8.810 8.600 8.780 14,491 +0.15(+1.74%)
Jan 30, 2026 8.420 8.670 8.400 8.630 26,943 +0.06(+0.70%)
Jan 29, 2026 8.365 8.570 8.365 8.570 20,910 +0.25(+3.00%)
Jan 28, 2026 8.310 8.500 8.230 8.320 17,394 -0.14(-1.65%)
Jan 27, 2026 7.980 8.640 7.820 8.460 28,606 +0.48(+6.02%)
Jan 26, 2026 8.330 8.360 7.980 7.980 16,983 -0.39(-4.66%)
Jan 23, 2026 8.090 8.440 8.020 8.370 13,102 +0.13(+1.58%)
Jan 22, 2026 8.380 8.690 8.140 8.240 30,968 -0.19(-2.25%)
Jan 21, 2026 8.500 8.610 8.430 8.430 15,409 -0.04(-0.47%)
Jan 20, 2026 8.680 8.680 8.470 8.470 8,293 -0.23(-2.64%)
Jan 16, 2026 9.140 9.140 8.680 8.700 15,112 -0.44(-4.81%)
Jan 15, 2026 8.880 9.225 8.880 9.140 15,202 +0.11(+1.22%)
Jan 14, 2026 9.040 9.230 8.705 9.030 13,782 -0.37(-3.94%)
Jan 13, 2026 9.180 9.570 9.010 9.400 54,013 +0.35(+3.81%)
Jan 12, 2026 9.130 9.140 9.000 9.055 8,223 -0.11(-1.15%)
Jan 09, 2026 9.230 9.350 9.150 9.160 12,374 -0.07(-0.76%)
Jan 08, 2026 8.970 9.249 8.970 9.230 14,276 +0.19(+2.10%)
Jan 07, 2026 8.805 9.100 8.700 9.040 10,478 +0.21(+2.38%)
Jan 06, 2026 8.890 9.020 8.830 8.830 8,443 -0.13(-1.51%)
Jan 05, 2026 9.090 9.120 8.950 8.965 8,712 -0.21(-2.24%)
Jan 02, 2026 9.290 9.295 9.160 9.170 11,360 -0.16(-1.71%)
Dec 31, 2025 9.438 9.438 9.230 9.330 22,050 +0.03(+0.32%)
Dec 30, 2025 9.250 9.380 9.070 9.300 17,900 -0.01(-0.11%)
Dec 29, 2025 9.120 9.330 9.120 9.310 19,246 +0.18(+1.97%)
Dec 26, 2025 9.010 9.240 9.010 9.130 14,309 -0.04(-0.44%)
Dec 24, 2025 9.095 9.220 9.095 9.170 3,845 -0.06(-0.65%)
Dec 23, 2025 9.240 9.330 9.180 9.230 6,781 -0.08(-0.86%)
Dec 22, 2025 9.550 9.570 9.310 9.310 36,675 -0.26(-2.72%)
Dec 19, 2025 9.570 9.590 9.340 9.570 48,671 +0.00(+0.00%)
Dec 18, 2025 9.640 9.640 9.370 9.570 18,273 +0.06(+0.63%)
Dec 17, 2025 9.330 9.575 9.300 9.510 13,033 -0.16(-1.65%)
Dec 16, 2025 9.490 9.730 9.290 9.670 19,008 +0.19(+2.00%)
Dec 15, 2025 9.170 9.480 9.170 9.480 13,244 +0.28(+3.04%)
Dec 12, 2025 9.340 9.480 9.195 9.200 24,272 -0.04(-0.43%)
Dec 11, 2025 9.200 9.440 9.160 9.240 21,053 +0.06(+0.65%)
Dec 10, 2025 8.810 9.230 8.760 9.180 38,191 +0.25(+2.80%)
Dec 09, 2025 8.460 9.120 8.390 8.930 64,617 +0.45(+5.31%)
Dec 08, 2025 8.470 8.660 8.470 8.480 15,536 -0.12(-1.40%)
Dec 05, 2025 8.710 8.740 8.580 8.600 13,538 -0.09(-1.04%)
Dec 04, 2025 8.580 8.700 8.550 8.690 16,899 +0.13(+1.52%)
Dec 03, 2025 8.205 8.580 8.205 8.560 19,398 +0.48(+5.94%)
Dec 02, 2025 8.070 8.140 8.070 8.080 8,408 +0.05(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.