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 )

8.580 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 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 31, 2019 3.310 3.355 3.250 3.260 59,700 -0.08(-2.40%)
May 30, 2019 3.460 3.460 3.339 3.340 31,433 -0.06(-1.76%)
May 29, 2019 3.490 3.490 3.400 3.400 12,977 -0.01(-0.29%)
May 28, 2019 3.443 3.496 3.350 3.410 9,400 -0.04(-1.16%)
May 24, 2019 3.445 3.480 3.308 3.450 22,600 +0.02(+0.58%)
May 23, 2019 3.530 3.530 3.430 3.430 2,806 -0.05(-1.44%)
May 22, 2019 3.490 3.540 3.400 3.480 23,329 -0.07(-1.97%)
May 21, 2019 3.550 3.550 3.510 3.550 10,260 -0.08(-2.07%)
May 20, 2019 3.630 3.730 3.590 3.625 7,445 +0.10(+2.98%)
May 17, 2019 3.580 3.580 3.430 3.520 4,000 -0.02(-0.56%)
May 16, 2019 3.700 3.700 3.540 3.540 1,974,247 -0.02(-0.70%)
May 15, 2019 3.630 3.680 3.565 3.565 8,734 -0.08(-2.33%)
May 14, 2019 3.560 3.650 3.560 3.650 7,319 +0.01(+0.27%)
May 13, 2019 3.520 3.640 3.500 3.640 1,440 +0.05(+1.39%)
May 10, 2019 3.630 3.680 3.570 3.590 17,600 -0.05(-1.37%)
May 09, 2019 3.870 3.870 3.570 3.640 18,969 -0.33(-8.31%)
May 08, 2019 3.573 3.970 3.568 3.970 49,627 +0.34(+9.37%)
May 07, 2019 3.610 3.645 3.507 3.630 6,307 +0.07(+1.97%)
May 06, 2019 3.450 3.590 3.450 3.560 18,728 +0.08(+2.30%)
May 03, 2019 3.630 3.630 3.448 3.480 17,300 +0.06(+1.75%)
May 02, 2019 3.430 3.490 3.410 3.420 8,514 -0.10(-2.84%)
May 01, 2019 3.500 3.520 3.500 3.520 2,083 +0.00(+0.00%)
Apr 30, 2019 3.510 3.530 3.410 3.520 36,580 -0.01(-0.28%)
Apr 29, 2019 3.470 3.550 3.400 3.530 88,413 +0.03(+0.86%)
Apr 26, 2019 3.600 3.660 3.480 3.500 66,500 +0.13(+3.86%)
Apr 25, 2019 3.400 3.470 3.370 3.370 13,120 -0.03(-0.88%)
Apr 24, 2019 3.480 3.480 3.400 3.400 13,151 -0.08(-2.30%)
Apr 23, 2019 3.480 3.510 3.460 3.480 10,872 +0.06(+1.75%)
Apr 22, 2019 3.470 3.510 3.302 3.420 21,068 -0.13(-3.66%)
Apr 18, 2019 3.630 3.660 3.530 3.550 4,100 -0.10(-2.74%)
Apr 17, 2019 3.610 3.650 3.610 3.650 6,992 +0.02(+0.55%)
Apr 16, 2019 3.580 3.660 3.580 3.630 6,059 +0.03(+0.83%)
Apr 15, 2019 3.630 3.630 3.585 3.600 6,248 +0.06(+1.69%)
Apr 12, 2019 3.612 3.612 3.510 3.540 10,400 -0.07(-1.94%)
Apr 11, 2019 3.700 3.700 3.610 3.610 4,243 -0.01(-0.28%)
Apr 10, 2019 3.730 3.730 3.620 3.620 4,609 +0.02(+0.56%)
Apr 09, 2019 3.740 3.740 3.600 3.600 5,927 -0.09(-2.44%)
Apr 08, 2019 3.690 3.760 3.660 3.690 12,949 +0.01(+0.27%)
Apr 05, 2019 3.790 3.820 3.610 3.680 9,400 +0.03(+0.82%)
Apr 04, 2019 3.610 3.670 3.585 3.650 8,210 +0.10(+2.82%)
Apr 03, 2019 3.600 3.600 3.550 3.550 3,483 +0.00(+0.00%)
Apr 02, 2019 3.560 3.560 3.470 3.550 6,847 -0.06(-1.66%)
Apr 01, 2019 3.500 3.640 3.490 3.610 18,460 +0.12(+3.44%)
Mar 29, 2019 3.610 3.660 3.490 3.490 11,200 -0.06(-1.69%)
Mar 28, 2019 3.640 3.650 3.550 3.550 6,972 -0.01(-0.28%)
Mar 27, 2019 3.580 3.650 3.560 3.560 3,051 +0.02(+0.56%)
Mar 26, 2019 3.630 3.660 3.530 3.540 23,425 -0.06(-1.67%)
Mar 25, 2019 3.770 3.870 3.570 3.600 41,638 -0.24(-6.25%)
Mar 22, 2019 4.040 4.140 3.790 3.840 23,200 -0.19(-4.71%)
Mar 21, 2019 4.350 4.350 4.030 4.030 19,428 -0.30(-6.93%)
Mar 20, 2019 4.400 4.400 4.300 4.330 4,288 +0.01(+0.23%)
Mar 19, 2019 4.480 4.480 4.275 4.320 14,236 -0.11(-2.48%)
Mar 18, 2019 4.500 4.500 4.360 4.430 41,369 +0.02(+0.45%)
Mar 15, 2019 4.310 4.420 4.280 4.410 34,500 +0.01(+0.23%)
Mar 14, 2019 4.450 4.460 4.300 4.400 56,245 +0.01(+0.23%)
Mar 13, 2019 4.421 4.421 4.240 4.390 14,518 +0.08(+1.86%)
Mar 12, 2019 4.370 4.650 4.300 4.310 65,075 -0.09(-2.05%)
Mar 11, 2019 4.240 4.500 3.970 4.400 112,526 +0.20(+4.76%)
Mar 08, 2019 3.990 4.240 3.920 4.200 37,700 +0.15(+3.70%)
Mar 07, 2019 4.000 4.120 3.860 4.050 37,042 +0.09(+2.27%)
Mar 06, 2019 4.030 4.050 3.810 3.960 62,378 -0.07(-1.74%)
Mar 05, 2019 4.090 4.130 3.840 4.030 134,657 -0.03(-0.74%)
Mar 04, 2019 4.190 4.250 3.880 4.060 56,220 -0.14(-3.33%)
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.