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)

9.830 -0.250 (-2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	9.020	9.210	8.732	9.210	9,298	+0.16(+1.77%)
May 30, 2025	8.778	9.150	8.778	9.050	16,182	-0.04(-0.44%)
May 29, 2025	9.090	9.090	8.790	9.090	9,510	+0.23(+2.60%)
May 28, 2025	9.000	9.060	8.860	8.860	9,903	-0.15(-1.66%)
May 27, 2025	8.680	9.010	8.680	9.010	7,071	+0.24(+2.74%)
May 23, 2025	8.960	8.980	8.756	8.770	8,399	-0.22(-2.45%)
May 22, 2025	8.795	8.990	8.705	8.990	15,568	+0.18(+2.04%)
May 21, 2025	8.620	8.840	8.620	8.810	13,237	+0.02(+0.23%)
May 20, 2025	8.610	8.900	8.560	8.790	6,899	+0.03(+0.34%)
May 19, 2025	8.770	8.785	8.700	8.760	3,959	-0.09(-1.02%)
May 16, 2025	9.100	9.100	8.850	8.850	16,772	-0.24(-2.64%)
May 15, 2025	9.400	9.400	9.090	9.090	9,592	-0.31(-3.30%)
May 14, 2025	9.420	9.600	9.120	9.400	27,846	-0.25(-2.59%)
May 13, 2025	9.800	10.00	9.490	9.650	29,809	+0.05(+0.52%)
May 12, 2025	9.780	9.780	9.400	9.600	14,364	+0.25(+2.67%)
May 09, 2025	9.360	9.430	9.240	9.350	7,194	-0.53(-5.36%)
May 08, 2025	9.150	10.01	9.150	9.880	13,685	+0.76(+8.33%)
May 07, 2025	9.025	9.145	8.955	9.120	14,851	+0.08(+0.88%)
May 06, 2025	8.880	9.090	8.760	9.040	5,970	+0.15(+1.69%)
May 05, 2025	8.920	8.940	8.890	8.890	7,981	-0.18(-1.98%)
May 02, 2025	8.750	9.200	8.750	9.070	10,413	+0.48(+5.59%)

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