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 (%)
Mar 31, 2023 10.85 11.60 10.29 10.69 101,156 -0.24(-2.20%)
Mar 30, 2023 10.77 11.04 10.77 10.93 39,938 +0.27(+2.53%)
Mar 29, 2023 9.790 10.82 9.790 10.66 83,304 +0.77(+7.79%)
Mar 28, 2023 9.730 10.04 9.730 9.890 30,982 +0.04(+0.41%)
Mar 27, 2023 9.500 10.19 9.312 9.850 55,256 +0.49(+5.24%)
Mar 24, 2023 9.460 9.620 9.009 9.360 58,847 -0.20(-2.09%)
Mar 23, 2023 9.830 9.900 9.560 9.560 17,836 -0.30(-3.04%)
Mar 22, 2023 10.33 10.41 9.770 9.860 26,323 -0.50(-4.83%)
Mar 21, 2023 10.12 10.51 10.12 10.36 26,465 +0.44(+4.44%)
Mar 20, 2023 9.690 10.08 9.685 9.920 33,277 +0.16(+1.64%)
Mar 17, 2023 9.720 9.855 9.470 9.760 90,917 -0.04(-0.41%)
Mar 16, 2023 9.320 9.880 9.320 9.800 18,650 +0.10(+1.03%)
Mar 15, 2023 9.220 9.970 9.220 9.700 35,614 +0.17(+1.78%)
Mar 14, 2023 9.670 10.23 9.450 9.530 38,402 +0.27(+2.92%)
Mar 13, 2023 9.220 10.05 8.965 9.260 91,374 -0.15(-1.59%)
Mar 10, 2023 10.25 10.54 9.230 9.410 49,293 -0.86(-8.37%)
Mar 09, 2023 10.55 11.10 10.26 10.27 33,772 -0.53(-4.91%)
Mar 08, 2023 10.37 11.11 10.19 10.80 46,755 +0.55(+5.37%)
Mar 07, 2023 10.15 10.41 10.10 10.25 17,615 +0.11(+1.08%)
Mar 06, 2023 11.41 11.48 10.00 10.14 87,236 -1.24(-10.90%)
Mar 03, 2023 11.34 11.80 11.13 11.38 29,806 +0.23(+2.06%)
Mar 02, 2023 11.52 11.52 11.12 11.15 39,448 -0.41(-3.55%)
Mar 01, 2023 11.15 11.58 11.08 11.56 34,932 +0.50(+4.52%)
Feb 28, 2023 11.17 11.54 10.76 11.06 44,329 -0.01(-0.09%)
Feb 27, 2023 11.36 11.42 10.35 11.07 33,453 -0.08(-0.72%)
Feb 24, 2023 10.94 11.36 10.77 11.15 26,035 -0.09(-0.80%)
Feb 23, 2023 11.14 11.35 10.79 11.24 43,054 +0.31(+2.84%)
Feb 22, 2023 11.18 11.32 10.82 10.93 37,421 -0.06(-0.55%)
Feb 21, 2023 11.07 11.50 10.49 10.99 53,483 -0.19(-1.70%)
Feb 17, 2023 11.65 11.81 11.10 11.18 59,871 -0.42(-3.62%)
Feb 16, 2023 11.23 11.89 11.23 11.60 18,491 +0.17(+1.49%)
Feb 15, 2023 11.45 11.60 10.99 11.43 36,182 -0.26(-2.22%)
Feb 14, 2023 11.42 11.71 11.13 11.69 45,422 +0.43(+3.82%)
Feb 13, 2023 10.73 11.54 10.60 11.26 47,779 +0.79(+7.55%)
Feb 10, 2023 10.23 11.05 10.23 10.47 22,654 -0.34(-3.15%)
Feb 09, 2023 11.63 11.63 10.46 10.81 56,001 -0.59(-5.18%)
Feb 08, 2023 11.29 11.65 10.83 11.40 31,885 -0.10(-0.87%)
Feb 07, 2023 11.70 11.81 11.19 11.50 54,102 -0.01(-0.09%)
Feb 06, 2023 11.49 11.75 11.36 11.51 82,201 -0.08(-0.69%)
Feb 03, 2023 11.42 11.75 11.07 11.59 41,337 +0.04(+0.35%)
Feb 02, 2023 10.94 11.77 10.81 11.55 58,125 +0.74(+6.85%)
Feb 01, 2023 9.950 10.94 9.740 10.81 38,934 +0.76(+7.56%)
Jan 31, 2023 9.650 10.15 9.650 10.05 56,703 +0.40(+4.15%)
Jan 30, 2023 9.410 9.880 9.150 9.650 31,604 -0.01(-0.10%)
Jan 27, 2023 9.350 9.900 9.300 9.660 25,085 +0.16(+1.68%)
Jan 26, 2023 9.190 9.510 9.150 9.500 38,736 +0.33(+3.60%)
Jan 25, 2023 9.470 9.540 9.100 9.170 32,641 -0.39(-4.08%)
Jan 24, 2023 9.880 9.985 9.520 9.560 20,498 -0.30(-3.04%)
Jan 23, 2023 9.800 9.980 9.420 9.860 19,670 +0.00(+0.00%)
Jan 20, 2023 9.340 9.930 9.340 9.860 34,029 +0.62(+6.71%)
Jan 19, 2023 9.010 9.500 8.900 9.240 33,344 +0.07(+0.76%)
Jan 18, 2023 9.370 9.525 9.040 9.170 16,298 -0.15(-1.61%)
Jan 17, 2023 9.250 9.490 9.150 9.320 16,177 +0.00(+0.00%)
Jan 13, 2023 9.210 9.380 9.115 9.320 17,193 +0.16(+1.75%)
Jan 12, 2023 8.960 9.180 8.870 9.160 40,550 +0.35(+3.97%)
Jan 11, 2023 8.710 9.260 8.710 8.810 62,859 +0.20(+2.32%)
Jan 10, 2023 8.420 8.640 8.295 8.610 19,006 +0.31(+3.73%)
Jan 09, 2023 8.360 8.680 8.260 8.300 15,375 -0.27(-3.15%)
Jan 06, 2023 8.390 8.775 8.192 8.570 31,418 +0.34(+4.13%)
Jan 05, 2023 8.460 8.570 8.200 8.230 32,311 -0.40(-4.63%)
Jan 04, 2023 8.900 8.970 8.560 8.630 28,019 +0.04(+0.47%)
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.