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)

7.740 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	7.610	7.750	7.600	7.740	9,538	+0.00(+0.00%)
Apr 01, 2026	7.700	7.765	7.700	7.740	6,412	+0.01(+0.13%)
Mar 31, 2026	7.870	7.920	7.630	7.730	13,449	-0.05(-0.64%)
Mar 30, 2026	7.570	7.870	7.570	7.780	16,972	+0.18(+2.37%)
Mar 27, 2026	7.670	7.700	7.600	7.600	8,498	-0.17(-2.19%)
Mar 26, 2026	7.610	7.844	7.610	7.770	13,078	+0.15(+1.97%)
Mar 25, 2026	7.930	7.980	7.620	7.620	17,230	-0.10(-1.30%)
Mar 24, 2026	7.690	7.830	7.680	7.720	13,838	+0.00(+0.00%)
Mar 23, 2026	7.970	8.350	7.627	7.720	43,187	-0.15(-1.91%)
Mar 20, 2026	7.710	7.880	7.500	7.870	58,199	+0.17(+2.21%)
Mar 19, 2026	7.840	7.845	7.620	7.700	8,744	+0.02(+0.26%)
Mar 18, 2026	7.950	7.999	7.660	7.680	16,234	-0.37(-4.60%)
Mar 17, 2026	8.010	8.290	8.010	8.050	18,579	+0.07(+0.88%)
Mar 16, 2026	7.590	8.200	7.590	7.980	77,340	+0.45(+5.98%)
Mar 13, 2026	7.645	7.685	7.460	7.530	36,091	-0.04(-0.53%)
Mar 12, 2026	7.540	7.630	7.460	7.570	19,266	+0.01(+0.13%)
Mar 11, 2026	7.600	7.910	7.550	7.560	21,396	-0.16(-2.07%)
Mar 10, 2026	8.160	8.230	7.720	7.720	21,496	-0.55(-6.65%)
Mar 09, 2026	7.990	8.270	7.900	8.270	18,606	+0.27(+3.37%)
Mar 06, 2026	8.010	8.033	7.960	8.000	10,922	-0.09(-1.11%)
Mar 05, 2026	8.350	8.350	8.080	8.090	8,244	-0.32(-3.80%)
Mar 04, 2026	8.310	8.430	8.310	8.410	7,234	+0.15(+1.82%)
Mar 03, 2026	8.050	8.370	7.990	8.260	8,915	+0.10(+1.23%)
Mar 02, 2026	8.220	8.300	8.140	8.160	10,576	+0.06(+0.74%)
Feb 27, 2026	8.404	8.435	8.100	8.100	13,704	-0.33(-3.91%)
Feb 26, 2026	8.245	8.500	8.245	8.430	6,825	-0.05(-0.59%)
Feb 25, 2026	8.080	8.480	8.080	8.480	11,547	+0.44(+5.47%)
Feb 24, 2026	8.090	8.225	8.000	8.040	7,453	+0.00(+0.00%)
Feb 23, 2026	8.320	8.320	8.040	8.040	11,196	-0.28(-3.31%)
Feb 20, 2026	8.430	8.490	8.315	8.315	7,335	-0.12(-1.48%)
Feb 19, 2026	8.280	8.480	8.270	8.440	8,709	+0.02(+0.24%)
Feb 18, 2026	8.410	8.490	8.334	8.420	8,179	+0.06(+0.72%)
Feb 17, 2026	8.490	8.580	8.350	8.360	11,586	-0.21(-2.51%)
Feb 13, 2026	8.470	8.720	8.470	8.575	10,838	+0.14(+1.72%)
Feb 12, 2026	8.460	8.720	8.270	8.430	22,259	-0.08(-0.94%)
Feb 11, 2026	8.910	8.990	8.390	8.510	16,275	-0.27(-3.08%)
Feb 10, 2026	9.025	9.025	8.780	8.780	15,321	-0.15(-1.68%)
Feb 09, 2026	9.030	9.030	8.930	8.930	7,120	-0.02(-0.22%)
Feb 06, 2026	8.920	9.200	8.920	8.950	28,816	+0.13(+1.47%)
Feb 05, 2026	8.740	8.920	8.740	8.820	14,868	+0.10(+1.15%)
Feb 04, 2026	8.580	8.750	8.560	8.720	20,098	+0.25(+2.95%)
Feb 03, 2026	8.740	8.740	8.470	8.470	13,981	-0.31(-3.53%)

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