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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.160 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 9.230 9.350 9.150 9.160 12,374 -0.07(-0.76%)
Jan 08, 2026 8.970 9.249 8.970 9.230 14,276 +0.19(+2.10%)
Jan 07, 2026 8.805 9.100 8.700 9.040 10,478 +0.21(+2.38%)
Jan 06, 2026 8.890 9.020 8.830 8.830 8,443 -0.13(-1.51%)
Jan 05, 2026 9.090 9.120 8.950 8.965 8,712 -0.21(-2.24%)
Jan 02, 2026 9.290 9.295 9.160 9.170 11,360 -0.16(-1.71%)
Dec 31, 2025 9.438 9.438 9.230 9.330 22,050 +0.03(+0.32%)
Dec 30, 2025 9.250 9.380 9.070 9.300 17,900 -0.01(-0.11%)
Dec 29, 2025 9.120 9.330 9.120 9.310 19,246 +0.18(+1.97%)
Dec 26, 2025 9.010 9.240 9.010 9.130 14,309 -0.04(-0.44%)
Dec 24, 2025 9.095 9.220 9.095 9.170 3,845 -0.06(-0.65%)
Dec 23, 2025 9.240 9.330 9.180 9.230 6,781 -0.08(-0.86%)
Dec 22, 2025 9.550 9.570 9.310 9.310 36,675 -0.26(-2.72%)
Dec 19, 2025 9.570 9.590 9.340 9.570 48,671 +0.00(+0.00%)
Dec 18, 2025 9.640 9.640 9.370 9.570 18,273 +0.06(+0.63%)
Dec 17, 2025 9.330 9.575 9.300 9.510 13,033 -0.16(-1.65%)
Dec 16, 2025 9.490 9.730 9.290 9.670 19,008 +0.19(+2.00%)
Dec 15, 2025 9.170 9.480 9.170 9.480 13,244 +0.28(+3.04%)
Dec 12, 2025 9.340 9.480 9.195 9.200 24,272 -0.04(-0.43%)
Dec 11, 2025 9.200 9.440 9.160 9.240 21,053 +0.06(+0.65%)
Dec 10, 2025 8.810 9.230 8.760 9.180 38,191 +0.25(+2.80%)
Dec 09, 2025 8.460 9.120 8.390 8.930 64,617 +0.45(+5.31%)
Dec 08, 2025 8.470 8.660 8.470 8.480 15,536 -0.12(-1.40%)
Dec 05, 2025 8.710 8.740 8.580 8.600 13,538 -0.09(-1.04%)
Dec 04, 2025 8.580 8.700 8.550 8.690 16,899 +0.13(+1.52%)
Dec 03, 2025 8.205 8.580 8.205 8.560 19,398 +0.48(+5.94%)
Dec 02, 2025 8.070 8.140 8.070 8.080 8,408 +0.05(+0.62%)
Dec 01, 2025 8.200 8.290 8.030 8.030 12,163 -0.24(-2.90%)
Nov 28, 2025 8.190 8.270 8.190 8.270 5,351 -0.03(-0.30%)
Nov 26, 2025 8.320 8.410 8.250 8.295 21,126 -0.09(-1.01%)
Nov 25, 2025 8.340 8.510 8.340 8.380 16,570 +0.04(+0.48%)
Nov 24, 2025 8.430 8.430 8.230 8.340 13,891 -0.02(-0.24%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.