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)

8.360 +0.110 (+1.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	8.220	8.580	8.190	8.360	38,953	+0.11(+1.33%)
Nov 20, 2025	8.370	8.455	8.160	8.250	16,587	+0.04(+0.49%)
Nov 19, 2025	7.930	8.360	7.930	8.210	16,627	+0.13(+1.61%)
Nov 18, 2025	8.080	8.245	7.650	8.080	33,695	+0.04(+0.50%)
Nov 17, 2025	8.290	8.410	7.880	8.040	52,408	-0.35(-4.17%)
Nov 14, 2025	8.290	8.455	8.210	8.390	13,926	+0.08(+0.96%)
Nov 13, 2025	8.070	8.455	8.070	8.310	12,718	+0.24(+2.97%)
Nov 12, 2025	7.900	8.130	7.670	8.070	16,945	+0.12(+1.51%)
Nov 11, 2025	8.580	8.630	7.660	7.950	27,637	-0.72(-8.30%)
Nov 10, 2025	8.700	8.810	8.630	8.670	24,546	+0.00(+0.00%)
Nov 07, 2025	8.480	8.800	8.360	8.670	57,403	+0.19(+2.24%)
Nov 06, 2025	8.420	8.586	8.410	8.480	15,675	-0.01(-0.12%)
Nov 05, 2025	8.390	8.490	8.270	8.490	17,370	+0.33(+4.04%)
Nov 04, 2025	8.410	8.550	8.160	8.160	12,492	-0.29(-3.43%)
Nov 03, 2025	8.150	8.580	8.150	8.450	28,341	+0.05(+0.60%)
Oct 31, 2025	8.060	8.500	7.990	8.400	29,091	+0.24(+2.94%)
Oct 30, 2025	7.990	8.420	7.940	8.160	38,183	+0.40(+5.15%)
Oct 29, 2025	7.820	7.890	7.605	7.760	18,220	-0.12(-1.52%)
Oct 28, 2025	7.810	8.200	7.680	7.880	51,122	+0.07(+0.90%)
Oct 27, 2025	8.080	8.286	7.810	7.810	18,732	-0.29(-3.58%)
Oct 24, 2025	8.010	8.300	7.775	8.100	13,057	+0.01(+0.12%)
Oct 23, 2025	8.000	8.320	7.875	8.090	25,209	+0.08(+1.00%)
Oct 22, 2025	7.390	8.090	7.390	8.010	22,070	+0.62(+8.39%)
Oct 21, 2025	7.800	7.890	7.390	7.390	29,982	-0.42(-5.38%)
Oct 20, 2025	8.050	8.050	7.700	7.810	18,655	-0.16(-2.01%)
Oct 17, 2025	7.960	8.200	7.950	7.970	18,210	-0.13(-1.60%)
Oct 16, 2025	8.125	8.280	7.945	8.100	32,791	-0.01(-0.12%)
Oct 15, 2025	7.540	8.290	7.470	8.110	87,225	+0.66(+8.86%)
Oct 14, 2025	7.550	7.800	7.440	7.450	24,938	-0.26(-3.37%)
Oct 13, 2025	7.760	7.995	7.410	7.710	31,831	+0.11(+1.45%)
Oct 10, 2025	7.870	8.360	7.600	7.600	44,711	-0.27(-3.43%)
Oct 09, 2025	7.850	8.180	7.530	7.870	20,403	+0.01(+0.13%)
Oct 08, 2025	7.870	7.930	7.830	7.860	10,677	+0.00(+0.00%)
Oct 07, 2025	7.400	7.990	7.400	7.860	17,958	+0.20(+2.61%)
Oct 06, 2025	7.690	7.750	7.590	7.660	15,696	-0.06(-0.78%)
Oct 03, 2025	7.690	7.800	7.650	7.720	9,347	+0.42(+5.75%)
Oct 02, 2025	7.580	7.770	7.300	7.300	20,372	-0.30(-3.95%)
Oct 01, 2025	7.530	7.760	7.510	7.600	12,641	+0.05(+0.66%)
Sep 30, 2025	7.510	7.740	7.480	7.550	10,270	-0.07(-0.92%)
Sep 29, 2025	7.950	7.970	7.570	7.620	4,661	-0.24(-3.05%)
Sep 26, 2025	7.670	7.915	7.400	7.860	14,045	+0.15(+1.95%)
Sep 25, 2025	7.870	8.000	7.590	7.710	21,816	-0.35(-4.34%)
Sep 24, 2025	8.070	8.120	7.900	8.060	8,809	+0.06(+0.75%)
Sep 23, 2025	7.930	8.180	7.930	8.000	15,507	+0.01(+0.13%)
Sep 22, 2025	8.275	8.275	7.660	7.990	36,608	-0.16(-1.96%)
Sep 19, 2025	8.260	8.502	7.680	8.150	68,821	-0.09(-1.09%)
Sep 18, 2025	8.230	8.530	8.060	8.240	22,963	+0.18(+2.23%)
Sep 17, 2025	7.995	8.580	7.995	8.060	32,261	-0.43(-5.06%)
Sep 16, 2025	8.440	8.910	8.420	8.490	20,210	-0.13(-1.51%)
Sep 15, 2025	8.710	8.940	8.620	8.620	22,089	+0.09(+1.06%)
Sep 12, 2025	8.830	8.830	8.480	8.530	14,221	-0.30(-3.40%)
Sep 11, 2025	8.220	8.830	8.125	8.830	22,723	+0.51(+6.13%)
Sep 10, 2025	8.200	8.410	8.200	8.320	11,185	+0.13(+1.59%)
Sep 09, 2025	7.910	8.370	7.785	8.190	18,418	+0.22(+2.76%)
Sep 08, 2025	7.660	7.980	7.640	7.970	26,903	+0.23(+2.97%)
Sep 05, 2025	7.430	7.740	7.300	7.740	19,042	+0.34(+4.59%)
Sep 04, 2025	7.150	7.500	7.150	7.400	29,217	+0.12(+1.65%)
Sep 03, 2025	7.750	7.790	7.220	7.280	28,848	-0.49(-6.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices