Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Nov 30, 2017 4.190 4.220 4.070 4.100 76,506 -0.12(-2.84%)
Nov 29, 2017 4.090 4.230 4.060 4.220 70,049 +0.12(+2.93%)
Nov 28, 2017 4.110 4.250 4.040 4.100 56,216 -0.05(-1.20%)
Nov 27, 2017 4.130 4.170 4.000 4.150 75,951 +0.00(+0.00%)
Nov 24, 2017 4.180 4.200 4.110 4.150 29,707 -0.02(-0.48%)
Nov 22, 2017 4.380 4.380 4.170 4.170 68,271 -0.21(-4.79%)
Nov 21, 2017 4.400 4.426 4.260 4.380 51,887 +0.00(+0.00%)
Nov 20, 2017 4.240 4.400 4.160 4.380 193,363 +0.13(+3.06%)
Nov 17, 2017 4.150 4.321 4.090 4.250 59,343 +0.07(+1.67%)
Nov 16, 2017 4.170 4.230 4.100 4.180 37,387 +0.02(+0.48%)
Nov 15, 2017 4.130 4.365 4.130 4.160 49,536 +0.03(+0.73%)
Nov 14, 2017 4.200 4.285 4.120 4.130 31,636 -0.07(-1.67%)
Nov 13, 2017 4.170 4.286 4.100 4.200 58,148 +0.04(+0.96%)
Nov 10, 2017 4.150 4.311 4.110 4.160 41,262 -0.01(-0.24%)
Nov 09, 2017 4.272 4.470 4.060 4.170 42,759 -0.14(-3.25%)
Nov 08, 2017 4.170 4.320 4.170 4.310 33,853 -0.05(-1.15%)
Nov 07, 2017 4.290 4.370 4.250 4.360 30,311 +0.01(+0.23%)
Nov 06, 2017 4.310 4.399 4.310 4.350 12,460 -0.03(-0.68%)
Nov 03, 2017 4.370 4.542 4.300 4.380 9,159 -0.09(-2.01%)
Nov 02, 2017 4.530 4.530 4.280 4.470 24,195 -0.10(-2.08%)
Nov 01, 2017 4.430 4.570 4.370 4.565 32,483 +0.22(+4.94%)
Oct 31, 2017 4.160 4.370 4.160 4.350 26,321 +0.09(+2.11%)
Oct 30, 2017 4.300 4.430 4.250 4.260 30,237 -0.14(-3.18%)
Oct 27, 2017 4.460 4.580 4.300 4.400 26,785 -0.05(-1.12%)
Oct 26, 2017 4.607 4.622 4.400 4.450 21,874 -0.10(-2.20%)
Oct 25, 2017 4.530 4.645 4.420 4.550 33,485 +0.00(+0.00%)
Oct 24, 2017 4.550 4.680 4.490 4.550 49,552 +0.12(+2.71%)
Oct 23, 2017 4.580 4.600 4.396 4.430 72,170 -0.20(-4.22%)
Oct 20, 2017 4.510 4.625 4.510 4.625 16,227 +0.04(+0.76%)
Oct 19, 2017 4.425 4.660 4.425 4.590 7,632 +0.01(+0.22%)
Oct 18, 2017 4.580 4.700 4.545 4.580 21,323 -0.02(-0.43%)
Oct 17, 2017 4.570 4.630 4.540 4.600 8,549 +0.06(+1.32%)
Oct 16, 2017 4.510 4.640 4.510 4.540 4,653 +0.04(+0.89%)
Oct 13, 2017 4.470 4.530 4.390 4.500 15,441 +0.00(+0.00%)
Oct 12, 2017 4.560 4.590 4.500 4.500 19,500 -0.08(-1.75%)
Oct 11, 2017 4.640 4.712 4.560 4.580 40,070 -0.05(-1.08%)
Oct 10, 2017 4.614 4.770 4.614 4.630 60,824 -0.02(-0.43%)
Oct 09, 2017 4.780 4.810 4.620 4.650 38,714 -0.14(-2.92%)
Oct 06, 2017 4.636 4.790 4.590 4.790 42,891 +0.13(+2.79%)
Oct 05, 2017 4.792 4.820 4.640 4.660 47,850 -0.02(-0.43%)
Oct 04, 2017 4.610 4.780 4.610 4.680 33,938 +0.04(+0.86%)
Oct 03, 2017 4.770 4.770 4.570 4.640 28,497 +0.04(+0.87%)
Oct 02, 2017 4.600 4.810 4.550 4.600 57,091 +0.04(+0.88%)
Sep 29, 2017 4.740 4.790 4.530 4.560 44,497 -0.17(-3.59%)
Sep 28, 2017 4.750 4.860 4.700 4.730 41,323 +0.01(+0.21%)
Sep 27, 2017 4.620 4.840 4.600 4.720 50,502 +0.10(+2.16%)
Sep 26, 2017 4.470 4.743 4.220 4.620 57,071 +0.12(+2.67%)
Sep 25, 2017 4.590 4.650 4.450 4.500 44,698 +0.00(+0.00%)
Sep 22, 2017 4.520 4.680 4.360 4.500 58,946 +0.04(+0.90%)
Sep 21, 2017 4.500 4.670 4.390 4.460 52,338 -0.04(-0.89%)
Sep 20, 2017 4.495 4.530 4.311 4.500 40,698 +0.05(+1.12%)
Sep 19, 2017 4.380 4.520 4.350 4.450 42,183 +0.06(+1.37%)
Sep 18, 2017 4.220 4.475 4.220 4.390 89,945 +0.18(+4.28%)
Sep 15, 2017 4.320 4.533 4.210 4.210 58,297 -0.11(-2.55%)
Sep 14, 2017 4.520 4.640 4.320 4.320 75,347 -0.15(-3.36%)
Sep 13, 2017 4.350 4.520 4.340 4.470 56,304 +0.12(+2.76%)
Sep 12, 2017 4.350 4.500 4.320 4.350 70,726 +0.06(+1.40%)
Sep 11, 2017 4.210 4.350 4.140 4.290 54,446 +0.14(+3.37%)
Sep 08, 2017 4.190 4.250 4.100 4.150 67,406 -0.03(-0.72%)
Sep 07, 2017 4.140 4.360 4.140 4.180 73,481 +0.03(+0.72%)
Sep 06, 2017 4.150 4.280 4.100 4.150 39,095 +0.00(+0.00%)
Sep 05, 2017 4.360 4.380 4.070 4.150 67,667 -0.17(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.