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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.440 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	8.350	8.590	7.990	8.440	31,833	+0.10(+1.20%)
Aug 18, 2025	8.060	8.410	8.057	8.340	5,698	+0.33(+4.12%)
Aug 15, 2025	8.480	8.480	8.010	8.010	11,090	-0.38(-4.53%)
Aug 14, 2025	8.540	8.540	8.390	8.390	8,974	-0.35(-4.00%)
Aug 13, 2025	8.180	8.750	8.180	8.740	22,093	+0.49(+5.94%)
Aug 12, 2025	8.390	8.480	8.150	8.250	20,724	+0.03(+0.36%)
Aug 11, 2025	8.180	8.490	7.927	8.220	11,486	+0.20(+2.49%)
Aug 08, 2025	7.950	8.070	7.950	8.020	10,965	+0.04(+0.50%)
Aug 07, 2025	8.050	8.050	7.820	7.980	7,716	+0.11(+1.40%)
Aug 06, 2025	8.650	8.650	7.870	7.870	9,062	-0.17(-2.11%)
Aug 05, 2025	7.865	8.130	7.865	8.040	12,494	-0.18(-2.19%)
Aug 04, 2025	7.910	8.220	7.910	8.220	8,400	+0.20(+2.49%)
Aug 01, 2025	7.880	8.390	7.840	8.020	30,158	+0.12(+1.52%)
Jul 31, 2025	8.300	8.352	7.800	7.900	18,506	-0.40(-4.82%)
Jul 30, 2025	8.720	8.780	8.300	8.300	11,903	-0.45(-5.14%)
Jul 29, 2025	9.110	9.180	8.750	8.750	12,678	-0.22(-2.45%)
Jul 28, 2025	9.050	9.050	8.940	8.970	9,657	-0.13(-1.43%)
Jul 25, 2025	8.720	9.100	8.720	9.100	10,805	-0.02(-0.22%)
Jul 24, 2025	9.242	9.242	8.870	9.120	7,101	-0.01(-0.11%)
Jul 23, 2025	8.650	9.130	8.650	9.130	14,857	+0.45(+5.18%)
Jul 22, 2025	8.830	9.090	8.680	8.680	16,621	-0.17(-1.92%)
Jul 21, 2025	9.140	9.230	8.840	8.850	12,950	-0.22(-2.43%)
Jul 18, 2025	9.460	9.460	9.040	9.070	11,900	-0.30(-3.20%)
Jul 17, 2025	9.440	9.440	9.280	9.370	15,776	-0.10(-1.06%)
Jul 16, 2025	9.260	9.550	9.235	9.470	47,691	+0.19(+2.05%)
Jul 15, 2025	9.700	9.730	9.280	9.280	17,764	-0.36(-3.73%)
Jul 14, 2025	9.750	9.830	9.640	9.640	8,091	-0.09(-0.92%)
Jul 11, 2025	10.01	10.05	9.633	9.730	23,736	-0.34(-3.38%)
Jul 10, 2025	9.825	10.12	9.780	10.07	13,006	+0.04(+0.40%)
Jul 09, 2025	9.970	10.03	9.970	10.03	4,540	+0.23(+2.35%)
Jul 08, 2025	10.01	10.18	9.800	9.800	22,013	-0.02(-0.20%)
Jul 07, 2025	9.790	10.01	9.790	9.820	13,118	-0.19(-1.90%)
Jul 03, 2025	10.21	10.22	9.800	10.01	20,147	-0.09(-0.89%)
Jul 02, 2025	9.935	10.11	9.935	10.10	11,675	+0.01(+0.10%)
Jul 01, 2025	9.860	10.21	9.753	10.09	28,025	+0.26(+2.64%)
Jun 30, 2025	10.10	10.15	9.830	9.830	26,261	-0.25(-2.48%)
Jun 27, 2025	9.980	10.12	9.920	10.08	98,998	+0.15(+1.51%)
Jun 26, 2025	10.00	10.09	9.730	9.930	14,904	+0.00(+0.00%)
Jun 25, 2025	9.830	10.18	9.830	9.930	18,095	+0.05(+0.51%)
Jun 24, 2025	10.00	10.00	9.833	9.880	16,216	-0.05(-0.50%)
Jun 23, 2025	9.790	10.08	9.790	9.930	18,131	+0.29(+3.01%)
Jun 20, 2025	9.750	9.950	9.640	9.640	26,037	+0.00(+0.00%)
Jun 18, 2025	9.700	9.880	9.605	9.640	18,440	-0.06(-0.62%)
Jun 17, 2025	9.760	9.900	9.610	9.700	27,962	-0.04(-0.41%)
Jun 16, 2025	9.680	9.965	9.680	9.740	13,531	-0.21(-2.11%)
Jun 13, 2025	9.910	10.17	9.910	9.950	20,256	-0.15(-1.49%)
Jun 12, 2025	9.990	10.10	9.960	10.10	30,674	+0.10(+1.00%)
Jun 11, 2025	9.780	10.00	9.780	10.00	33,332	+0.34(+3.52%)
Jun 10, 2025	9.630	9.700	9.600	9.660	13,530	+0.09(+0.94%)
Jun 09, 2025	9.680	9.830	9.450	9.570	22,734	+0.02(+0.21%)
Jun 06, 2025	9.570	9.950	9.460	9.550	18,911	+0.08(+0.84%)
Jun 05, 2025	9.305	9.530	9.305	9.470	8,351	+0.11(+1.18%)
Jun 04, 2025	9.320	9.365	9.300	9.360	10,481	+0.07(+0.75%)
Jun 03, 2025	9.490	9.490	9.280	9.290	9,408	+0.08(+0.87%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices