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 31, 2007 6.000 6.040 5.910 6.030 28,171 +0.12(+2.03%)
May 30, 2007 6.040 6.040 5.830 5.910 25,781 -0.09(-1.50%)
May 29, 2007 6.000 6.080 6.000 6.000 127,404 +0.03(+0.50%)
May 25, 2007 6.010 6.037 5.710 5.970 85,527 -0.13(-2.13%)
May 24, 2007 6.070 6.290 6.060 6.100 29,320 -0.03(-0.49%)
May 23, 2007 6.100 6.340 5.830 6.130 64,142 +0.09(+1.49%)
May 22, 2007 5.800 6.320 5.800 6.040 72,629 +0.24(+4.14%)
May 21, 2007 5.800 5.820 5.710 5.800 40,009 +0.03(+0.52%)
May 18, 2007 5.760 5.860 5.750 5.770 50,989 -0.04(-0.69%)
May 17, 2007 5.870 5.890 5.750 5.810 68,017 -0.03(-0.51%)
May 16, 2007 5.600 6.000 5.600 5.840 80,729 +0.31(+5.68%)
May 15, 2007 5.500 5.660 5.500 5.526 55,996 -0.00(-0.07%)
May 14, 2007 5.610 5.620 5.500 5.530 64,732 -0.04(-0.72%)
May 11, 2007 5.510 5.610 5.490 5.570 54,288 -0.03(-0.54%)
May 10, 2007 5.500 5.630 5.500 5.600 71,950 -0.03(-0.53%)
May 09, 2007 5.680 5.690 5.600 5.630 39,630 -0.11(-1.92%)
May 08, 2007 5.740 5.810 5.730 5.740 86,021 -0.06(-1.03%)
May 07, 2007 5.920 5.950 5.760 5.800 89,556 -0.15(-2.52%)
May 04, 2007 5.970 6.000 5.940 5.950 35,584 -0.01(-0.17%)
May 03, 2007 5.940 6.010 5.920 5.960 53,145 -0.06(-1.00%)
May 02, 2007 5.960 6.070 5.960 6.020 46,721 +0.00(+0.00%)
May 01, 2007 6.100 6.100 6.010 6.020 28,110 -0.03(-0.50%)
Apr 30, 2007 6.100 6.100 5.990 6.050 72,387 -0.06(-0.98%)
Apr 27, 2007 6.190 6.190 6.080 6.110 16,275 -0.04(-0.67%)
Apr 26, 2007 6.150 6.170 6.070 6.151 58,186 +0.00(+0.02%)
Apr 25, 2007 6.350 6.350 6.110 6.150 62,109 -0.20(-3.15%)
Apr 24, 2007 6.450 6.460 6.320 6.350 25,545 -0.11(-1.70%)
Apr 23, 2007 6.480 6.600 6.460 6.460 30,330 -0.07(-1.07%)
Apr 20, 2007 6.500 6.550 6.450 6.530 28,426 +0.01(+0.15%)
Apr 19, 2007 6.410 6.600 6.310 6.520 61,215 -0.06(-0.91%)
Apr 18, 2007 6.510 6.690 6.420 6.580 86,702 -0.10(-1.57%)
Apr 17, 2007 6.410 6.690 6.410 6.685 81,175 +0.29(+4.62%)
Apr 16, 2007 6.300 6.420 6.300 6.390 44,897 +0.14(+2.24%)
Apr 13, 2007 6.240 6.310 6.150 6.250 55,740 -0.04(-0.64%)
Apr 12, 2007 6.245 6.310 6.245 6.290 27,713 +0.00(+0.00%)
Apr 11, 2007 6.220 6.440 6.200 6.290 36,507 +0.02(+0.32%)
Apr 10, 2007 6.240 6.350 6.240 6.270 32,590 +0.06(+0.97%)
Apr 09, 2007 6.150 6.280 6.150 6.210 27,772 +0.08(+1.31%)
Apr 05, 2007 6.340 6.340 6.100 6.130 94,695 -0.17(-2.70%)
Apr 04, 2007 6.500 6.560 6.250 6.300 53,224 -0.16(-2.48%)
Apr 03, 2007 6.100 6.460 6.100 6.460 39,576 +0.31(+5.04%)
Apr 02, 2007 6.240 6.240 6.040 6.150 82,533 +0.00(+0.00%)
Mar 30, 2007 6.230 6.230 6.130 6.150 31,697 -0.07(-1.13%)
Mar 29, 2007 6.160 6.320 6.140 6.220 23,593 +0.01(+0.16%)
Mar 28, 2007 6.310 6.310 6.200 6.210 40,314 -0.05(-0.80%)
Mar 27, 2007 6.450 6.460 6.240 6.260 31,681 -0.14(-2.19%)
Mar 26, 2007 6.500 6.620 6.280 6.400 36,648 -0.13(-1.99%)
Mar 23, 2007 6.600 6.720 6.520 6.530 8,012 -0.07(-1.06%)
Mar 22, 2007 6.530 6.751 6.480 6.600 35,119 +0.12(+1.85%)
Mar 21, 2007 6.340 6.530 6.300 6.480 42,758 +0.19(+3.02%)
Mar 20, 2007 6.300 6.350 6.240 6.290 113,993 -0.02(-0.32%)
Mar 19, 2007 6.350 6.370 6.300 6.310 59,724 -0.04(-0.63%)
Mar 16, 2007 6.350 6.400 6.340 6.350 37,070 -0.02(-0.27%)
Mar 15, 2007 6.320 6.430 6.300 6.367 40,423 -0.01(-0.20%)
Mar 14, 2007 6.400 6.460 6.270 6.380 41,910 -0.06(-0.93%)
Mar 13, 2007 6.790 6.670 6.340 6.440 99,835 -0.35(-5.15%)
Mar 12, 2007 6.810 6.888 6.550 6.790 94,678 +0.05(+0.74%)
Mar 09, 2007 6.940 6.940 6.620 6.740 30,411 -0.05(-0.74%)
Mar 08, 2007 6.690 6.830 6.660 6.790 24,305 -0.02(-0.29%)
Mar 07, 2007 6.790 6.900 6.680 6.810 43,996 +0.10(+1.49%)
Mar 06, 2007 6.400 6.750 6.400 6.710 47,001 +0.31(+4.84%)
Mar 05, 2007 6.850 6.850 6.370 6.400 141,950 -0.50(-7.25%)
Mar 02, 2007 6.730 7.000 6.630 6.900 50,803 +0.06(+0.88%)
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.