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 )

8.980 +0.160 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2018 3.860 3.870 3.790 3.790 72,023 -0.07(-1.81%)
Feb 27, 2018 3.960 4.004 3.860 3.860 37,122 -0.10(-2.53%)
Feb 26, 2018 4.068 4.070 3.930 3.960 37,256 +0.01(+0.25%)
Feb 23, 2018 3.990 3.998 3.920 3.950 29,665 +0.03(+0.77%)
Feb 22, 2018 4.245 4.245 3.920 3.920 23,441 -0.08(-2.12%)
Feb 21, 2018 4.040 4.150 3.980 4.005 28,859 -0.00(-0.12%)
Feb 20, 2018 4.090 4.090 3.910 4.010 41,553 -0.12(-2.91%)
Feb 16, 2018 4.130 4.130 4.130 0 -0.08(-1.90%)
Feb 15, 2018 4.000 4.350 4.000 4.210 61,735 +0.18(+4.47%)
Feb 14, 2018 4.060 4.245 3.960 4.030 56,219 -0.04(-0.98%)
Feb 13, 2018 3.830 4.150 3.830 4.070 32,785 +0.22(+5.71%)
Feb 12, 2018 3.940 3.940 3.840 3.850 84,142 -0.06(-1.53%)
Feb 09, 2018 4.090 4.090 3.840 3.910 44,498 -0.09(-2.25%)
Feb 08, 2018 4.098 4.110 4.000 4.000 26,335 -0.07(-1.72%)
Feb 07, 2018 4.260 4.020 4.070 24,777 -0.19(-4.46%)
Feb 06, 2018 4.407 4.407 4.165 4.260 36,857 -0.03(-0.70%)
Feb 05, 2018 4.550 4.600 4.290 4.290 24,521 -0.30(-6.54%)
Feb 02, 2018 4.510 4.690 4.510 4.590 38,142 +0.08(+1.77%)
Feb 01, 2018 4.480 4.530 4.480 4.510 19,748 +0.03(+0.67%)
Jan 31, 2018 4.525 4.541 4.460 4.480 21,919 -0.02(-0.44%)
Jan 30, 2018 4.520 4.690 4.420 4.500 73,676 -0.05(-1.10%)
Jan 29, 2018 4.540 4.580 4.510 4.550 55,264 +0.00(+0.00%)
Jan 26, 2018 4.360 4.550 4.360 4.550 52,272 +0.13(+2.94%)
Jan 25, 2018 4.450 4.500 4.430 4.420 15,780 +0.01(+0.23%)
Jan 24, 2018 4.560 4.605 4.400 4.410 34,691 -0.16(-3.50%)
Jan 23, 2018 4.310 4.590 4.250 4.570 62,013 +0.29(+6.78%)
Jan 22, 2018 4.150 4.380 4.100 4.280 83,825 +0.14(+3.38%)
Jan 19, 2018 4.100 4.160 4.050 4.140 21,263 +0.04(+0.98%)
Jan 18, 2018 4.110 4.123 4.040 4.100 3,916 +0.01(+0.24%)
Jan 17, 2018 4.130 4.130 4.040 4.090 27,425 -0.01(-0.24%)
Jan 16, 2018 4.170 4.170 4.060 4.100 19,012 -0.04(-0.97%)
Jan 12, 2018 4.140 4.140 4.140 0 +0.06(+1.47%)
Jan 11, 2018 4.050 4.150 4.020 4.080 37,218 +0.04(+0.99%)
Jan 10, 2018 4.000 4.050 4.000 4.040 7,652 +0.04(+1.00%)
Jan 09, 2018 4.030 4.042 4.000 4.000 8,636 -0.02(-0.50%)
Jan 08, 2018 4.090 4.100 4.020 4.020 30,212 -0.03(-0.74%)
Jan 05, 2018 4.150 4.175 4.020 4.050 32,630 -0.05(-1.22%)
Jan 04, 2018 4.070 4.199 4.070 4.100 12,264 -0.05(-1.20%)
Jan 03, 2018 4.231 4.240 4.100 4.150 74,836 -0.02(-0.48%)
Jan 02, 2018 4.160 4.280 4.100 4.170 39,078 +0.02(+0.48%)
Dec 29, 2017 4.150 4.150 4.150 0 -0.28(-6.32%)
Dec 28, 2017 4.408 4.499 4.370 4.430 82,233 -0.07(-1.45%)
Dec 27, 2017 4.430 4.590 4.410 4.495 87,842 -0.09(-2.07%)
Dec 26, 2017 4.220 4.700 4.220 4.590 56,587 +0.34(+8.00%)
Dec 22, 2017 4.250 4.315 4.200 4.250 46,074 -0.01(-0.23%)
Dec 21, 2017 4.260 4.330 4.230 4.260 20,159 -0.03(-0.70%)
Dec 20, 2017 4.320 4.340 4.200 4.290 63,090 -0.01(-0.23%)
Dec 19, 2017 4.300 4.368 4.200 4.300 35,359 -0.02(-0.46%)
Dec 18, 2017 4.310 4.430 4.260 4.320 39,343 +0.00(+0.00%)
Dec 15, 2017 4.270 4.320 4.250 4.320 28,539 +0.05(+1.17%)
Dec 14, 2017 4.360 4.360 4.240 4.270 10,580 -0.08(-1.84%)
Dec 13, 2017 4.350 4.361 4.260 4.350 18,620 +0.05(+1.16%)
Dec 12, 2017 4.280 4.440 4.260 4.300 295,638 -0.03(-0.69%)
Dec 11, 2017 4.320 4.360 4.250 4.330 15,345 +0.00(+0.00%)
Dec 08, 2017 4.300 4.379 4.270 4.330 24,545 +0.06(+1.41%)
Dec 07, 2017 4.330 4.400 4.260 4.270 27,168 -0.08(-1.84%)
Dec 06, 2017 4.430 4.430 4.150 4.350 99,108 -0.08(-1.81%)
Dec 05, 2017 4.270 4.440 4.270 4.430 60,356 +0.16(+3.75%)
Dec 04, 2017 4.420 4.160 4.270 104,924 +0.07(+1.67%)
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.