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 (%)
Aug 31, 2011 1.050 1.100 1.000 1.040 71,521 +0.00(+0.00%)
Aug 30, 2011 1.000 1.040 0.9999 1.040 16,200 +0.04(+4.00%)
Aug 29, 2011 1.000 1.000 0.9800 1.000 3,821 +0.00(+0.00%)
Aug 26, 2011 1.050 1.050 1.000 1.000 500 -0.01(-0.99%)
Aug 25, 2011 1.030 1.030 0.9568 1.010 6,499 -0.02(-1.94%)
Aug 24, 2011 1.000 1.050 0.9500 1.030 9,864 +0.03(+3.00%)
Aug 23, 2011 0.9500 1.000 0.9500 1.000 1,940 +0.00(+0.00%)
Aug 22, 2011 0.9000 1.000 0.9000 1.000 7,797 +0.10(+11.11%)
Aug 19, 2011 1.000 1.000 0.9000 0.9000 8,230 -0.14(-13.46%)
Aug 18, 2011 1.050 1.090 0.9400 1.040 10,706 -0.01(-0.95%)
Aug 17, 2011 1.059 1.059 1.010 1.050 4,600 +0.00(+0.00%)
Aug 16, 2011 1.000 1.050 1.000 1.050 5,300 +0.08(+8.25%)
Aug 15, 2011 0.9000 1.050 0.9000 0.9700 18,494 -0.04(-3.96%)
Aug 12, 2011 0.9900 1.060 0.9900 1.010 11,272 -0.07(-6.48%)
Aug 11, 2011 1.040 1.120 1.010 1.080 5,923 +0.07(+6.94%)
Aug 10, 2011 0.9200 1.010 0.9200 1.010 6,300 +0.01(+1.00%)
Aug 09, 2011 1.000 1.010 0.8600 0.9999 38,428 -0.01(-0.99%)
Aug 08, 2011 0.9700 1.010 0.8600 1.010 32,238 +0.01(+0.99%)
Aug 05, 2011 1.010 1.020 0.9400 1.000 20,744 +0.00(+0.01%)
Aug 04, 2011 1.080 1.080 0.9400 0.9999 33,227 -0.09(-8.27%)
Aug 03, 2011 1.100 1.100 1.010 1.090 5,443 +0.02(+1.87%)
Aug 02, 2011 1.040 1.130 1.040 1.070 7,400 +0.05(+5.31%)
Aug 01, 2011 1.060 1.080 1.016 1.016 7,669 -0.03(-3.24%)
Jul 29, 2011 1.000 1.090 0.9701 1.050 13,725 +0.05(+5.00%)
Jul 28, 2011 1.020 1.120 1.000 1.000 53,075 -0.14(-12.28%)
Jul 27, 2011 1.140 1.140 1.060 1.140 10,377 -0.03(-2.50%)
Jul 26, 2011 1.100 1.169 1.100 1.169 7,370 +0.06(+5.33%)
Jul 25, 2011 1.150 1.160 1.100 1.110 30,350 -0.05(-4.31%)
Jul 22, 2011 1.170 1.170 1.160 1.160 20,700 +0.00(+0.00%)
Jul 21, 2011 1.160 1.170 1.150 1.160 7,700 +0.00(+0.00%)
Jul 20, 2011 1.160 1.170 1.150 1.160 19,550 -0.00(-0.21%)
Jul 19, 2011 1.210 1.300 1.150 1.162 14,587 -0.02(-1.49%)
Jul 18, 2011 1.180 1.200 1.160 1.180 18,257 -0.02(-1.67%)
Jul 15, 2011 1.170 1.210 1.170 1.200 31,716 +0.02(+1.69%)
Jul 14, 2011 1.200 1.280 1.180 1.180 13,854 -0.01(-0.84%)
Jul 13, 2011 1.310 1.320 1.150 1.190 38,808 -0.13(-9.85%)
Jul 12, 2011 1.320 1.330 1.300 1.320 20,561 -0.02(-1.49%)
Jul 11, 2011 1.300 1.340 1.300 1.340 15,400 +0.03(+2.29%)
Jul 08, 2011 1.350 1.350 1.281 1.310 21,103 -0.04(-2.96%)
Jul 07, 2011 1.270 1.360 1.270 1.350 20,398 +0.09(+7.14%)
Jul 06, 2011 1.220 1.260 1.210 1.260 17,362 +0.04(+3.28%)
Jul 05, 2011 1.210 1.220 1.160 1.220 24,279 +0.01(+1.03%)
Jul 01, 2011 1.200 1.208 1.169 1.208 14,300 +0.03(+2.34%)
Jun 30, 2011 1.160 1.200 1.160 1.180 20,900 +0.01(+0.85%)
Jun 29, 2011 1.110 1.170 1.110 1.170 28,300 +0.06(+5.41%)
Jun 28, 2011 1.130 1.130 1.110 1.110 11,920 -0.02(-1.78%)
Jun 27, 2011 1.150 1.200 1.090 1.130 14,575 +0.02(+1.81%)
Jun 24, 2011 1.100 1.120 1.070 1.110 34,850 +0.04(+3.74%)
Jun 23, 2011 1.070 1.090 1.060 1.070 9,800 -0.03(-2.72%)
Jun 22, 2011 1.090 1.100 1.089 1.100 6,000 +0.01(+0.91%)
Jun 21, 2011 1.080 1.100 1.060 1.090 10,100 +0.03(+2.83%)
Jun 20, 2011 1.090 1.140 1.050 1.060 10,600 +0.03(+2.91%)
Jun 17, 2011 1.010 1.090 1.010 1.030 8,218 +0.03(+3.00%)
Jun 16, 2011 1.060 1.080 1.000 1.000 7,600 -0.08(-7.41%)
Jun 15, 2011 1.050 1.080 0.9600 1.080 13,100 +0.00(+0.00%)
Jun 14, 2011 1.070 1.090 0.9835 1.080 23,379 +0.04(+3.85%)
Jun 13, 2011 1.050 1.080 1.000 1.040 10,170 -0.01(-0.95%)
Jun 10, 2011 1.080 1.100 0.9800 1.050 25,299 -0.04(-3.67%)
Jun 09, 2011 1.040 1.140 1.040 1.090 10,510 +0.08(+7.92%)
Jun 08, 2011 0.9710 1.010 0.9700 1.010 32,314 +0.05(+5.21%)
Jun 07, 2011 1.001 1.040 0.9600 0.9600 16,781 +0.01(+1.05%)
Jun 06, 2011 1.030 1.040 0.9400 0.9500 53,354 -0.08(-7.77%)
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.