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 )

8.540 +0.300 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 1.060 1.090 1.020 1.070 19,148 +0.03(+2.88%)
May 23, 2011 1.010 1.070 1.010 1.040 23,525 -0.02(-1.89%)
May 20, 2011 1.110 1.110 1.040 1.060 6,538 -0.06(-5.54%)
May 19, 2011 1.100 1.130 1.100 1.122 6,603 -0.01(-0.68%)
May 18, 2011 1.130 1.200 1.110 1.130 9,702 -0.00(-0.01%)
May 17, 2011 1.200 1.210 1.120 1.130 4,100 -0.07(-5.83%)
May 16, 2011 1.250 1.250 1.140 1.200 27,577 +0.01(+0.84%)
May 13, 2011 1.160 1.210 1.160 1.190 26,100 +0.01(+0.92%)
May 12, 2011 1.180 1.180 1.150 1.179 1,510 +0.02(+1.56%)
May 11, 2011 1.190 1.190 1.150 1.161 6,962 -0.06(-4.84%)
May 10, 2011 1.220 1.280 1.220 1.220 23,018 -0.02(-1.61%)
May 09, 2011 1.230 1.250 1.172 1.240 6,000 +0.01(+0.81%)
May 06, 2011 1.210 1.230 1.200 1.230 98,777 +0.05(+4.24%)
May 05, 2011 1.170 1.200 1.120 1.180 26,765 +0.06(+5.36%)
May 04, 2011 1.150 1.160 1.120 1.120 12,864 -0.04(-3.45%)
May 03, 2011 1.140 1.160 1.100 1.160 62,615 +0.04(+3.58%)
May 02, 2011 1.120 1.130 1.100 1.120 5,900 +0.04(+3.69%)
Apr 29, 2011 1.060 1.130 1.060 1.080 40,170 +0.02(+1.89%)
Apr 28, 2011 1.070 1.080 1.054 1.060 12,931 +0.00(+0.00%)
Apr 27, 2011 1.040 1.060 1.040 1.060 24,935 +0.04(+3.92%)
Apr 26, 2011 1.000 1.050 1.000 1.020 4,871 +0.02(+2.00%)
Apr 25, 2011 1.010 1.050 1.000 1.000 31,330 -0.05(-4.76%)
Apr 21, 2011 1.060 1.060 1.040 1.050 3,600 -0.01(-0.94%)
Apr 20, 2011 1.080 1.080 1.060 1.060 4,030 -0.01(-0.93%)
Apr 19, 2011 1.070 1.100 1.055 1.070 18,160 +0.02(+1.98%)
Apr 18, 2011 1.010 1.049 1.010 1.049 2,750 -0.00(-0.36%)
Apr 15, 2011 1.090 1.090 1.053 1.053 4,776 -0.02(-1.59%)
Apr 14, 2011 1.090 1.100 1.070 1.070 16,000 +0.02(+1.90%)
Apr 13, 2011 1.030 1.100 1.030 1.050 20,047 +0.01(+0.96%)
Apr 12, 2011 1.010 1.040 1.010 1.040 8,885 -0.01(-0.95%)
Apr 11, 2011 1.060 1.060 1.050 1.050 8,472 +0.00(+0.00%)
Apr 08, 2011 1.080 1.080 1.050 1.050 13,200 -0.04(-3.58%)
Apr 07, 2011 1.070 1.089 1.070 1.089 400 +0.02(+1.77%)
Apr 06, 2011 1.080 1.100 1.070 1.070 18,600 -0.04(-3.59%)
Apr 05, 2011 1.120 1.120 1.100 1.110 3,750 -0.03(-2.46%)
Apr 04, 2011 1.137 1.170 1.120 1.138 9,963 -0.02(-1.90%)
Apr 01, 2011 1.190 1.190 1.100 1.160 14,600 +0.01(+1.31%)
Mar 31, 2011 1.100 1.150 1.040 1.145 4,400 +0.02(+2.23%)
Mar 30, 2011 1.120 1.120 1.020 1.120 13,700 +0.03(+2.75%)
Mar 29, 2011 1.130 1.130 1.090 1.090 10,306 -0.07(-6.03%)
Mar 28, 2011 1.170 1.170 1.110 1.160 11,846 +0.02(+1.75%)
Mar 25, 2011 1.040 1.200 1.040 1.140 24,154 +0.08(+7.70%)
Mar 24, 2011 1.010 1.058 1.000 1.058 64,599 +0.03(+2.51%)
Mar 23, 2011 1.020 1.060 1.020 1.033 10,120 +0.01(+1.24%)
Mar 22, 2011 1.090 1.090 1.000 1.020 65,441 -0.08(-7.27%)
Mar 21, 2011 1.080 1.120 1.060 1.100 7,212 -0.05(-4.35%)
Mar 18, 2011 1.100 1.160 1.100 1.150 19,060 +0.09(+8.49%)
Mar 17, 2011 1.050 1.100 1.050 1.060 29,707 +0.00(+0.00%)
Mar 16, 2011 1.140 1.150 1.060 1.060 11,386 -0.07(-6.61%)
Mar 15, 2011 1.190 1.190 1.030 1.135 81,833 -0.09(-7.72%)
Mar 14, 2011 1.200 1.230 1.170 1.230 4,692 +0.03(+2.50%)
Mar 11, 2011 1.255 1.280 1.170 1.200 27,410 -0.07(-5.51%)
Mar 10, 2011 1.320 1.320 1.230 1.270 900 -0.06(-4.50%)
Mar 09, 2011 1.340 1.350 1.250 1.330 6,470 -0.01(-0.75%)
Mar 08, 2011 1.330 1.340 1.330 1.340 3,952 +0.00(+0.00%)
Mar 07, 2011 1.320 1.340 1.310 1.340 6,919 +0.03(+2.29%)
Mar 04, 2011 1.280 1.400 1.150 1.310 58,617 +0.01(+0.77%)
Mar 03, 2011 1.390 1.400 1.200 1.300 74,767 -0.09(-6.47%)
Mar 02, 2011 1.160 1.480 1.160 1.390 157,342 +0.19(+15.83%)
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.