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, 2020 3.540 3.720 3.310 3.670 30,000 +0.05(+1.38%)
Feb 27, 2020 3.490 3.640 3.390 3.620 18,193 +0.05(+1.40%)
Feb 26, 2020 3.835 3.835 3.396 3.570 37,352 -0.08(-2.19%)
Feb 25, 2020 3.820 3.870 3.650 3.650 35,804 -0.17(-4.45%)
Feb 24, 2020 3.950 3.970 3.750 3.820 40,640 -0.14(-3.64%)
Feb 21, 2020 3.950 4.100 3.950 3.964 14,900 +0.00(+0.11%)
Feb 20, 2020 3.990 3.990 3.950 3.960 19,284 -0.02(-0.50%)
Feb 19, 2020 3.990 4.080 3.980 3.980 2,500 +0.01(+0.33%)
Feb 18, 2020 4.011 4.220 3.925 3.967 14,102 -0.01(-0.33%)
Feb 14, 2020 4.000 4.280 3.760 3.980 36,400 -0.14(-3.40%)
Feb 13, 2020 3.660 4.300 3.660 4.120 54,499 +0.45(+12.26%)
Feb 12, 2020 3.600 3.680 3.600 3.670 30,343 +0.06(+1.66%)
Feb 11, 2020 3.590 3.620 3.590 3.610 3,577 -0.03(-0.82%)
Feb 10, 2020 3.630 3.640 3.609 3.640 20,645 +0.01(+0.28%)
Feb 07, 2020 3.610 3.630 3.540 3.630 41,100 +0.02(+0.55%)
Feb 06, 2020 3.610 3.610 3.610 3.610 467 +0.01(+0.28%)
Feb 05, 2020 3.470 3.610 3.470 3.600 7,806 +0.02(+0.56%)
Feb 04, 2020 3.620 3.630 3.580 3.580 4,982 +0.05(+1.42%)
Feb 03, 2020 3.570 3.620 3.500 3.530 54,692 +0.05(+1.44%)
Jan 31, 2020 3.510 3.570 3.480 3.480 2,000 -0.07(-1.97%)
Jan 30, 2020 3.550 3.555 3.540 3.550 12,323 +0.03(+0.85%)
Jan 29, 2020 3.460 3.580 3.460 3.520 11,546 +0.02(+0.57%)
Jan 28, 2020 3.500 3.500 3.500 3.500 332 +0.02(+0.57%)
Jan 27, 2020 3.380 3.500 3.380 3.480 9,640 +0.01(+0.29%)
Jan 24, 2020 3.480 3.480 3.450 3.470 22,200 +0.00(+0.00%)
Jan 23, 2020 3.430 3.470 3.430 3.470 5,189 +0.02(+0.58%)
Jan 22, 2020 3.470 3.480 3.430 3.450 8,963 +0.00(+0.00%)
Jan 21, 2020 3.410 3.470 3.370 3.450 33,391 -0.02(-0.58%)
Jan 17, 2020 3.480 3.480 3.400 3.470 3,800 +0.03(+0.87%)
Jan 16, 2020 3.380 3.440 3.380 3.440 13,081 +0.02(+0.58%)
Jan 15, 2020 3.420 3.478 3.380 3.420 34,199 -0.03(-0.87%)
Jan 14, 2020 3.400 3.470 3.330 3.450 25,008 +0.03(+0.88%)
Jan 13, 2020 3.420 3.470 3.395 3.420 31,752 -0.05(-1.44%)
Jan 10, 2020 3.430 3.470 3.420 3.470 2,200 +0.05(+1.46%)
Jan 09, 2020 3.420 3.420 3.420 65 +0.00(+0.00%)
Jan 08, 2020 3.420 3.420 3.420 3.420 258 -0.01(-0.29%)
Jan 07, 2020 3.460 3.460 3.410 3.430 1,121 -0.01(-0.29%)
Jan 06, 2020 3.400 3.465 3.400 3.440 1,959 +0.04(+1.18%)
Jan 03, 2020 3.383 3.480 3.383 3.400 4,900 +0.00(+0.00%)
Jan 02, 2020 3.410 3.470 3.400 3.400 4,749 +0.03(+0.89%)
Dec 31, 2019 3.400 3.479 3.370 3.370 9,000 -0.09(-2.60%)
Dec 30, 2019 3.370 3.460 3.334 3.460 8,843 +0.09(+2.67%)
Dec 27, 2019 3.440 3.440 3.310 3.370 2,200 +0.06(+1.81%)
Dec 26, 2019 3.320 3.350 3.310 3.310 18,781 +0.00(+0.00%)
Dec 24, 2019 3.310 3.335 3.300 3.310 2,600 -0.04(-1.14%)
Dec 23, 2019 3.290 3.348 3.290 3.348 2,085 +0.08(+2.39%)
Dec 20, 2019 3.300 3.410 3.270 3.270 6,800 -0.04(-1.21%)
Dec 19, 2019 3.450 3.450 3.280 3.310 2,779 -0.01(-0.30%)
Dec 18, 2019 3.410 3.410 3.320 3.320 608 -0.08(-2.35%)
Dec 17, 2019 3.300 3.400 3.300 3.400 26,056 +0.10(+3.03%)
Dec 16, 2019 3.300 3.300 3.270 3.300 21,940 +0.04(+1.23%)
Dec 13, 2019 3.260 3.260 3.260 80 +0.00(+0.00%)
Dec 12, 2019 3.240 3.440 3.240 3.260 6,424 -0.02(-0.55%)
Dec 11, 2019 3.240 3.460 3.240 3.278 5,879 -0.10(-3.02%)
Dec 10, 2019 3.338 3.380 3.338 3.380 235 -0.02(-0.59%)
Dec 09, 2019 3.451 3.451 3.250 3.400 1,308 +0.20(+6.25%)
Dec 06, 2019 3.330 3.487 3.180 3.200 6,500 -0.16(-4.76%)
Dec 05, 2019 3.410 3.500 3.360 3.360 3,341 -0.06(-1.75%)
Dec 04, 2019 3.440 3.500 3.420 3.420 8,222 -0.03(-0.87%)
Dec 03, 2019 3.450 3.450 3.450 17 +0.00(+0.00%)
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.