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 )

8.280 +0.280 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 5.300 5.480 5.070 5.240 28,714 -0.13(-2.42%)
Feb 25, 2005 5.030 5.490 5.030 5.370 46,051 +0.34(+6.76%)
Feb 24, 2005 5.490 5.490 5.010 5.030 46,937 -0.46(-8.38%)
Feb 23, 2005 4.980 5.490 4.900 5.490 55,953 +0.46(+9.15%)
Feb 22, 2005 5.000 5.490 5.000 5.030 32,600 -0.46(-8.38%)
Feb 18, 2005 5.050 5.490 5.000 5.490 51,857 +0.19(+3.58%)
Feb 17, 2005 5.310 5.500 5.130 5.300 25,400 -0.15(-2.75%)
Feb 16, 2005 5.500 5.500 5.260 5.450 28,150 -0.03(-0.55%)
Feb 15, 2005 4.980 5.499 4.760 5.480 43,855 +0.49(+9.82%)
Feb 14, 2005 4.900 5.190 4.750 4.990 30,079 +0.09(+1.84%)
Feb 11, 2005 5.010 5.130 4.750 4.900 52,770 -0.30(-5.77%)
Feb 10, 2005 4.800 5.300 4.660 5.200 62,862 +0.56(+12.07%)
Feb 09, 2005 4.910 5.020 4.600 4.640 13,650 -0.22(-4.53%)
Feb 08, 2005 4.840 5.000 4.710 4.860 14,475 +0.02(+0.41%)
Feb 07, 2005 4.840 4.840 4.670 4.840 6,400 +0.02(+0.41%)
Feb 04, 2005 4.820 4.840 4.770 4.820 8,600 +0.12(+2.55%)
Feb 03, 2005 4.660 4.890 4.570 4.700 7,675 -0.11(-2.29%)
Feb 02, 2005 4.890 4.900 4.810 4.810 4,900 -0.09(-1.84%)
Feb 01, 2005 4.560 4.910 4.560 4.900 9,150 +0.10(+2.08%)
Jan 31, 2005 4.860 4.910 4.740 4.800 6,150 -0.06(-1.23%)
Jan 28, 2005 4.890 4.950 4.840 4.860 4,750 +0.06(+1.25%)
Jan 27, 2005 4.950 4.960 4.800 4.800 7,900 -0.22(-4.38%)
Jan 26, 2005 4.920 5.050 4.920 5.020 43,061 +0.12(+2.43%)
Jan 25, 2005 4.630 4.901 4.550 4.901 15,952 +0.33(+7.24%)
Jan 24, 2005 5.120 5.120 4.570 4.570 39,871 -0.53(-10.39%)
Jan 21, 2005 4.690 5.100 4.470 5.100 30,389 +0.60(+13.33%)
Jan 20, 2005 4.910 4.970 4.360 4.500 37,389 -0.47(-9.46%)
Jan 19, 2005 4.973 4.973 4.970 4.970 5,200 +0.05(+1.02%)
Jan 18, 2005 5.040 5.040 4.910 4.920 18,460 -0.07(-1.40%)
Jan 14, 2005 4.900 5.100 4.860 4.990 23,700 -0.01(-0.20%)
Jan 13, 2005 5.000 5.000 4.680 5.000 14,000 -0.02(-0.40%)
Jan 12, 2005 4.880 5.134 4.880 5.020 68,788 +0.17(+3.51%)
Jan 11, 2005 4.610 4.850 4.500 4.850 18,222 +0.23(+5.02%)
Jan 10, 2005 4.410 4.690 4.410 4.618 10,250 +0.01(+0.17%)
Jan 07, 2005 4.599 4.740 4.500 4.610 10,799 -0.00(-0.02%)
Jan 06, 2005 4.740 4.740 4.411 4.611 3,005 -0.13(-2.72%)
Jan 05, 2005 4.724 4.750 4.540 4.740 7,121 +0.05(+1.07%)
Jan 04, 2005 4.410 4.700 4.410 4.690 13,988 +0.09(+1.96%)
Jan 03, 2005 4.700 4.710 4.260 4.600 10,580 -0.27(-5.54%)
Dec 31, 2004 4.760 4.870 4.650 4.870 15,000 +0.12(+2.44%)
Dec 30, 2004 4.250 4.754 4.170 4.754 14,300 +0.10(+2.24%)
Dec 29, 2004 4.550 4.650 4.500 4.650 13,800 +0.03(+0.69%)
Dec 28, 2004 4.550 4.618 4.300 4.618 5,500 +0.02(+0.39%)
Dec 27, 2004 4.500 4.650 4.490 4.600 4,800 +0.05(+1.21%)
Dec 23, 2004 4.490 4.600 4.490 4.545 4,300 +0.05(+1.22%)
Dec 22, 2004 4.390 4.490 4.210 4.490 14,400 +0.00(+0.00%)
Dec 21, 2004 4.370 4.600 4.370 4.490 11,400 -0.04(-0.86%)
Dec 20, 2004 4.310 4.600 4.300 4.529 4,300 -0.07(-1.54%)
Dec 17, 2004 4.510 4.600 4.410 4.600 10,400 +0.00(+0.00%)
Dec 16, 2004 4.600 4.600 4.500 4.600 2,800 +0.04(+0.79%)
Dec 15, 2004 4.510 4.590 4.500 4.564 3,600 -0.04(-0.78%)
Dec 14, 2004 4.500 4.600 4.500 4.600 9,500 +0.02(+0.35%)
Dec 13, 2004 4.590 4.600 4.510 4.584 4,900 -0.02(-0.35%)
Dec 10, 2004 4.400 4.600 4.400 4.600 2,400 -0.06(-1.29%)
Dec 09, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Dec 08, 2004 4.400 4.660 4.400 4.660 12,700 +0.16(+3.56%)
Dec 07, 2004 4.350 4.600 4.350 4.500 5,700 +0.13(+2.97%)
Dec 06, 2004 4.370 4.370 4.360 4.370 500 -0.01(-0.23%)
Dec 03, 2004 4.390 4.400 4.380 4.380 10,900 -0.02(-0.45%)
Dec 02, 2004 4.590 4.590 4.390 4.400 4,000 -0.04(-0.90%)
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.