Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Consumer Portfol (NQ: CPSS )

11.10 -0.04 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 11.42 12.04 11.01 11.14 84,747 -0.22(-1.94%)
Jul 17, 2024 10.46 11.40 10.21 11.36 69,370 +0.87(+8.29%)
Jul 16, 2024 9.720 10.49 9.640 10.49 41,632 +0.91(+9.50%)
Jul 15, 2024 10.08 10.20 9.560 9.580 45,977 -0.49(-4.87%)
Jul 12, 2024 10.16 10.41 9.800 10.07 49,975 -0.16(-1.56%)
Jul 11, 2024 9.700 10.23 9.680 10.23 34,756 +0.73(+7.68%)
Jul 10, 2024 9.390 9.910 9.390 9.500 15,263 +0.06(+0.64%)
Jul 09, 2024 9.390 9.705 9.310 9.440 25,281 -0.04(-0.42%)
Jul 08, 2024 9.540 9.540 9.300 9.480 15,125 +0.01(+0.11%)
Jul 05, 2024 9.730 9.785 9.400 9.470 36,884 -0.30(-3.07%)
Jul 03, 2024 9.930 9.930 9.570 9.770 6,462 +0.12(+1.24%)
Jul 02, 2024 9.980 10.01 9.650 9.650 15,288 -0.38(-3.79%)
Jul 01, 2024 9.760 10.35 9.560 10.03 66,703 +0.23(+2.35%)
Jun 28, 2024 9.470 9.830 9.190 9.800 138,084 +0.46(+4.93%)
Jun 27, 2024 9.570 9.880 9.170 9.340 60,644 -0.22(-2.30%)
Jun 26, 2024 8.950 10.30 8.780 9.560 59,085 +0.61(+6.82%)
Jun 25, 2024 9.040 9.450 8.920 8.950 49,100 -0.01(-0.11%)
Jun 24, 2024 8.950 9.100 8.760 8.960 40,625 +0.03(+0.34%)
Jun 21, 2024 8.610 9.183 8.522 8.930 82,763 +0.37(+4.32%)
Jun 20, 2024 8.720 8.818 8.480 8.560 22,165 +0.07(+0.82%)
Jun 18, 2024 8.640 8.810 8.460 8.490 36,617 -0.16(-1.85%)
Jun 17, 2024 8.840 9.160 8.482 8.650 71,266 -0.32(-3.57%)
Jun 14, 2024 8.940 9.170 8.785 8.970 46,116 -0.01(-0.11%)
Jun 13, 2024 8.740 9.400 8.696 8.980 50,837 +0.16(+1.81%)
Jun 12, 2024 8.700 9.170 8.577 8.820 37,740 +0.28(+3.28%)
Jun 11, 2024 8.440 8.951 8.281 8.540 52,720 +0.14(+1.67%)
Jun 10, 2024 8.250 8.440 8.103 8.400 9,985 +0.08(+0.96%)
Jun 07, 2024 8.300 8.500 8.080 8.320 18,290 -0.03(-0.36%)
Jun 06, 2024 8.100 8.980 7.970 8.350 53,432 +0.18(+2.20%)
Jun 05, 2024 8.170 8.200 7.880 8.170 18,974 +0.06(+0.74%)
Jun 04, 2024 8.310 8.340 8.110 8.110 13,848 -0.14(-1.70%)
Jun 03, 2024 8.480 8.480 8.025 8.250 26,688 -0.03(-0.36%)
May 31, 2024 8.010 8.600 8.010 8.280 67,772 +0.28(+3.50%)
May 30, 2024 8.000 8.090 7.850 8.000 8,074 +0.13(+1.65%)
May 29, 2024 7.810 8.050 7.030 7.870 33,867 -0.06(-0.76%)
May 28, 2024 8.290 8.290 7.880 7.930 17,029 -0.21(-2.58%)
May 24, 2024 8.229 8.229 8.030 8.140 10,851 -0.12(-1.45%)
May 23, 2024 8.710 8.710 8.215 8.260 20,378 -0.46(-5.28%)
May 22, 2024 8.180 8.720 8.180 8.720 21,598 +0.28(+3.32%)
May 21, 2024 8.480 8.560 8.370 8.440 19,005 +0.00(+0.00%)
May 20, 2024 8.350 8.590 8.320 8.440 29,224 -0.16(-1.86%)
May 17, 2024 8.580 8.650 8.300 8.600 11,315 +0.06(+0.70%)
May 16, 2024 8.390 8.600 8.280 8.540 14,561 +0.30(+3.64%)
May 15, 2024 7.730 8.610 7.670 8.240 81,400 +0.63(+8.35%)
May 14, 2024 8.340 8.500 7.350 7.605 69,450 -0.56(-6.92%)
May 13, 2024 8.340 8.550 8.170 8.170 36,375 -0.04(-0.49%)
May 10, 2024 8.590 8.640 8.130 8.210 13,228 -0.48(-5.52%)
May 09, 2024 8.520 8.790 8.520 8.690 31,123 +0.05(+0.58%)
May 08, 2024 8.580 8.900 8.580 8.640 20,048 +0.08(+0.93%)
May 07, 2024 8.760 8.950 8.560 8.560 19,685 -0.26(-2.95%)
May 06, 2024 8.860 8.910 8.730 8.820 10,794 -0.09(-1.01%)
May 03, 2024 8.660 9.140 8.660 8.910 28,040 +0.13(+1.48%)
May 02, 2024 8.900 8.985 8.630 8.780 30,769 +0.03(+0.34%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.