首頁 / 個股資料 / 相關公司 / ETF成分股
Consumer Portfolio Services, Inc.
〈CPSS〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
APEI American Public Education 08/29 30.1800 -0.3700 -1.21 152,809 13
ASC Ardmore Shipping 08/29 11.6200 -0.0800 -0.68 305,981 13
EBF Ennis Inc. 08/29 18.2700 -0.1400 -0.76 135,106 13
HSII Heidrick & Struggles 08/29 50.8100 0.1600 0.32 162,407 13
HVT Haverty Furniture 08/29 22.5500 0.0300 0.13 110,256 13
LYTS LSI Industries Inc. 08/29 22.9300 -0.0100 -0.04 133,619 13
MOV Movado Group 08/29 18.2700 0.4300 2.41 240,902 13
PEBO Peoples Bancorp 08/29 30.9400 -0.1500 -0.48 102,166 13
RM Regional Management Corp. 08/29 43.8400 0.5700 1.32 41,849 13
SB Safe Bulkers Inc. 08/29 4.2500 -0.0100 -0.23 200,704 13
SCVL Shoe Carnival, Inc. 08/29 20.9000 -0.2200 -1.04 344,496 13
SXC SunCoke Energy Inc. 08/29 7.7200 0.1300 1.71 705,144 13
TRST TrustCo Bank Corp NY 08/29 39.7900 0 0 154,551 13
TTI Tetra Technologies 08/29 4.7000 -0.0500 -1.05 785,702 12
TWI Titan 08/29 8.8200 -0.1400 -1.56 377,291 12
TIPT Tiptree 08/29 23.4500 -0.0900 -0.38 73,738 12
TITN Titan Machinery 08/29 20.0000 0.3200 1.63 216,144 12
UVSP Univest Financial 08/29 31.6700 -0.0800 -0.25 107,536 12
VLGEA Village Super Market 08/29 36.2800 0.1300 0.36 44,154 12
VPG Vishay Precision 08/29 28.4200 -0.3400 -1.18 45,161 12
WERN Werner Enterprises, Inc. 08/29 28.8500 0.1200 0.42 561,313 12
WRLD World Acceptance Corporation 08/29 171.4300 -2.1000 -1.21 23,335 12
YORW The York Water Company 08/29 31.0700 0.0400 0.13 89,338 12
ZEUS Olympic Steel, Inc. 08/29 33.7100 -0.0100 -0.03 59,924 12
STNG Scorpio Tankers 08/29 50.4000 0.5100 1.02 1,296,940 12
SSP E.W. Scripps 08/29 2.9900 0.0200 0.67 243,592 12
SCSC ScanSource, Inc. 08/29 43.6500 -0.5200 -1.18 201,994 12
SCHL Scholastic Corporation 08/29 25.6600 -0.4900 -1.87 175,957 12
SFL SFL Corporation 08/29 8.1300 -0.0800 -0.97 1,148,723 12
SMP Standard Motor Products 08/29 38.8100 -0.0900 -0.23 139,924 12
RYI Ryerson Holding 08/29 22.8000 0.0700 0.31 188,632 12
REX Rex American Resources Corp. 08/29 62.5700 -1.5400 -2.40 91,585 12
PFIS Peoples Financial Services 08/29 52.4100 -1.0100 -1.89 28,265 12
PLOW Douglas Dynamics 08/29 33.6700 -0.3300 -0.97 111,394 12
PLPC Preformed Line Products 08/29 191.0700 -6.4200 -3.25 79,105 12
PFBC Preferred Bank 08/29 94.4000 -0.7500 -0.79 49,673 12
ODP ODP 08/29 20.2600 -0.4500 -2.17 346,210 12
NWBI Northwest Bancshares 08/29 12.6500 0.0200 0.16 558,182 12
NX Quanex Building Products 08/29 21.2700 -0.1000 -0.47 350,843 12
OCFC OceanFirst Financial 08/29 18.3900 -0.0400 -0.22 205,782 12
MG Mistras Group 08/29 9.5600 0.0700 0.74 94,498 12
NAT Nordic American Tankers Limited 08/29 3.1100 0.1000 3.32 2,446,809 12
NATR Nature's Sunshine Products 08/29 16.8500 0.3300 2.00 63,470 12
LOCO El Pollo Loco 08/29 10.6300 -0.1100 -1.02 140,549 12
HTBK Heritage Commerce 08/29 10.3300 -0.0300 -0.29 335,775 12
IDT IDT 08/29 64.0700 -0.7000 -1.08 176,604 12
JAKK JAKKS Pacific 08/29 17.7700 -0.3500 -1.93 52,417 12
KELYA Kelly Services - Class A Common Stock 08/29 14.2300 0.1300 0.92 174,217 12
KRNY Kearny Financial 08/29 6.7500 0.1700 2.58 568,409 12
HAFC Hanmi Financial 08/29 25.1600 -0.1200 -0.47 363,186 12
GCO Genesco 08/29 31.9800 0.9400 3.03 315,083 12
EGBN Eagle Bancorp 08/29 19.4200 0.1700 0.88 322,643 12
EGY VAALCO Energy 08/29 3.8800 -0.0200 -0.51 541,480 12
DGICA Donegal Group - Class A Common Stock 08/29 17.8900 0.2200 1.25 112,432 12
DLX Deluxe Corp. 08/29 19.6600 0.2700 1.39 237,629 12
FBIZ First Business Financial Services 08/29 52.3200 -0.0600 -0.11 23,174 12
CCNE CNB Financial 08/29 26.3100 -0.2100 -0.79 97,487 12
CNOB ConnectOne 08/29 25.6000 0.0600 0.23 229,202 12
CPF Central Pacific Financial Corp. 08/29 31.3200 -0.1800 -0.57 144,967 12
DCOM Dime Community Bancshares 08/29 30.7600 0.0100 0.03 113,092 12
ATEN A10 Networks 08/29 17.7100 0.1200 0.68 1,171,835 12
AMBC Ambac Financial Group, Inc. 08/29 9.0300 0.0200 0.22 644,571 12
ACCO Acco Brands Corporation 08/29 4.0200 0.0400 1.01 412,820 12
BLX Banco Latinoamericano de Comerci 08/29 46.1300 -0.1300 -0.28 64,083 12
BRKL Brookline Bancorp 08/29 10.9500 -0.0700 -0.64 5,639,248 12
BUSE First Busey 08/29 24.7000 0.0100 0.04 505,171 12
BV BrightView Holdings 08/29 14.4000 -0.1500 -1.03 722,249 12
BZH Beazer Homes USA 08/29 25.1600 -0.0400 -0.16 268,486 12
CAC Camden National 08/29 40.8900 0.0800 0.20 85,170 12
CAL Caleres 08/29 15.0000 -0.3700 -2.41 848,054 11
CASS Cass Information Systems 08/29 43.1200 0.1500 0.35 34,094 11
CBRL Cracker Barrel Old Country Store 08/29 59.8200 -0.2400 -0.40 1,023,397 11
BSRR Sierra Bancorp 08/29 30.6600 -0.2000 -0.65 14,722 11
BMRC Bank of Marin 08/29 24.5400 0.0600 0.25 40,491 11
AVA Avista 08/29 36.5400 -0.0100 -0.03 455,748 11
AWR American States Water Company 08/29 74.5300 0.1800 0.24 322,181 11
BANR Banner 08/29 67.0300 -0.2300 -0.34 117,002 11
BGS B&G Foods 08/29 4.5100 0.0600 1.35 1,543,295 11
ACLS Axcelis Technologies, Inc. 08/29 80.0400 -1.9700 -2.40 385,775 11
AAT American Assets Trust Inc. 08/29 20.9000 0.0300 0.14 300,458 11
AEO American Eagle Outfitters Inc. 08/29 12.9400 -0.2300 -1.75 6,284,840 11
AGM Federal Agricultural Mortgage - Class C 08/29 209.5700 -0.1600 -0.08 48,452 11
ALG Alamo Group 08/29 211.4600 -3.5500 -1.65 97,703 11
AMCX AMC Networks 08/29 7.0600 0 0 364,530 11
AMPH Amphastar 08/29 30.6200 0.3600 1.19 290,925 11
AOSL Alpha and Omega Semiconductor 08/29 28.7700 -1.1500 -3.84 230,130 11
ATLO Ames National 08/29 19.9800 0.0600 0.30 14,392 11
APOG Apogee Enterprises 08/29 43.9750 -0.1150 -0.26 146,489 11
ARCB ArcBest 08/29 73.7600 0.6000 0.82 184,714 11
ARI Apollo Commercial Real Estate Finance 08/29 10.5900 0.1400 1.34 1,073,765 11
CWT California Water Service 08/29 46.9300 0.0600 0.13 250,738 11
CZNC Citizens & Northern 08/29 20.2000 -0.1200 -0.59 26,737 11
CTRN Citi Trends 08/29 35.6300 -1.3200 -3.57 116,821 11
CTRE CareTrust REIT 08/29 34.4100 -0.0500 -0.15 2,124,849 11
CUBI Customers Bancorp 08/29 71.6900 0.5200 0.73 424,535 11
CVLG Covenant Logistics Group 08/29 24.1300 -0.0200 -0.08 37,149 11
CRMT America's Car-Mart 08/29 44.8100 -1.6700 -3.59 90,079 11
CTBI Community Trust Bancorp 08/29 58.4200 -0.2000 -0.34 56,439 11
CTO CTO Realty Growth 08/29 17.2800 0.0900 0.52 162,357 11
CNO CNO Financial Group Inc. 08/29 39.4700 0.0500 0.13 733,875 11
CNMD CONMED 08/29 54.3600 0.6300 1.17 228,637 11
CMCL Caledonia Mining 08/29 25.5800 0.7000 2.81 165,655 11
CMCO Columbus Mckinnon 08/29 14.9800 -0.2400 -1.58 809,817 11
CCBG Capital City Bank Group 08/29 43.8600 0.3700 0.85 24,059 11
CCRN Cross Country Healthcare 08/29 13.3800 0.0100 0.07 201,443 11
CENTA Central Garden & Pet - Class A Common Stock Nonvot 08/29 33.0300 0.4300 1.32 525,120 11
CHCO City Holding 08/29 128.4800 -1.2600 -0.97 72,259 11
CIA Citizens, Inc. Class A 08/29 5.2900 -0.1000 -1.86 109,214 11
FC Franklin Covey 08/29 19.5600 -0.1200 -0.61 827,457 11
FDP Fresh Del Monte Produce 08/29 36.2800 0.6500 1.82 282,860 11
FFBC First Financial Bancorp. 08/29 26.4800 -0.0500 -0.19 348,950 11
FFIC Flushing Financial 08/29 13.7600 0.0800 0.58 166,271 11
FIBK First Interstate BancSystem 08/29 32.7200 0.6700 2.09 1,065,264 11
FISI Financial Institutions 08/29 27.6700 0.0500 0.18 64,005 11
FLXS Flexsteel Industries 08/29 46.3800 -0.2800 -0.60 12,312 11
ESCA Escalade, Incorporated 08/29 12.6000 -0.3700 -2.85 8,527 11
EVC Entravision Communications 08/29 2.5900 0.0300 1.17 131,666 11
DHT DHT Holdings 08/29 11.7200 -0.0100 -0.09 813,739 11
EFSC Enterprise Financial Services 08/29 61.2400 -0.4100 -0.67 157,329 11
GIII G-III Apparel Group 08/29 27.0000 -0.0700 -0.26 579,762 11
GLDD Great Lakes Dredge & Dock 08/29 11.6600 -0.2800 -2.35 279,012 11
GLRE Greenlight Capital Re 08/29 12.8900 -0.2300 -1.75 82,705 11
FNLC The First Bancorp, Inc. 08/29 27.1800 0.1600 0.59 22,486 11
FRME First Merchants 08/29 41.5200 -0.1000 -0.24 183,780 11
FRPH FRP Holdings 08/29 25.7000 -0.1300 -0.50 27,630 11
HBCP Home Bancorp 08/29 56.2650 -0.4350 -0.77 25,613 11
HBNC Horizon Bancorp 08/29 16.8600 -0.0200 -0.12 363,033 11
GSBC Great Southern Bancorp 08/29 63.2900 -0.1900 -0.30 21,969 11
GOOD Gladstone Commercial Corporation 08/29 13.4500 0.1500 1.13 274,046 11
HRTG Heritage Insurance 08/29 22.7700 0.3000 1.34 480,634 11
HMN Horace Mann Educators Corp. 08/29 45.9800 0.2000 0.44 220,831 11
HNI HNI 08/29 44.9400 -0.0800 -0.18 424,811 11
HNRG Hallador Energy Company 08/29 16.3100 -0.0700 -0.43 489,299 11
HOMB Home BancShares 08/29 29.7600 -0.0100 -0.03 880,720 11
HOV Hovnanian Enterprises 08/29 140.3600 1.0900 0.78 76,232 11
HCKT Hackett Group 08/29 20.8200 0.1700 0.82 206,301 11
HELE Helen of Troy 08/29 24.5500 0.2400 0.99 381,951 11
KOP Koppers Holdings Inc. 08/29 28.9800 -0.0300 -0.10 135,657 11
KE Kimball Electronics 08/29 28.8700 0.0100 0.03 187,355 11
KFY Korn Ferry 08/29 74.1400 -0.7300 -0.98 335,573 11
JBSS John B. Sanfilippo & Son 08/29 64.9000 0.3100 0.48 73,308 11
KALU Kaiser Aluminum 08/29 77.8700 -0.6300 -0.80 64,089 11
ICFI ICF 08/29 98.2200 -0.2400 -0.24 72,877 11
III Information Services Group 08/29 5.1700 0.0500 0.98 161,715 11
IIIN Insteel Industries 08/29 38.3800 -0.2700 -0.70 73,945 11
IMKTA Ingles Markets 08/29 67.6900 0.0700 0.10 113,433 11
IMMR Immersion 08/29 7.0600 0.0500 0.71 269,841 11
HSTM HealthStream 08/29 28.0800 0 0 151,703 11
HY Hyster-Yale 08/29 37.5000 -0.9500 -2.47 72,086 11
HZO MarineMax 08/29 26.3500 -0.8600 -3.16 242,749 11
INDB Independent Bank Corp. 08/29 71.5100 -0.1800 -0.25 210,739 11
IOSP Innospec 08/29 87.5900 0 0 124,796 11
IPI Intrepid Potash Inc. 08/29 30.4300 -1.2500 -3.95 146,587 11
LXU LSB Industries Inc. 08/29 8.3200 -0.1000 -1.19 328,697 11
LZB La-Z-Boy 08/29 36.9700 0.0100 0.03 293,861 11
LXP LXP Industrial Trust 08/29 9.0800 0 0 2,179,826 11
MBWM Mercantile Bank 08/29 49.2500 -0.4600 -0.93 45,554 11
MCS Marcus 08/29 15.4400 0.1200 0.78 201,995 11
MD Pediatrix Medical Group 08/29 17.2100 0.1100 0.64 710,110 11
MED Medifast 08/29 14.0300 0.0100 0.07 118,881 11
NBHC National Bank Holdings Corporation 08/29 39.2200 0.0100 0.03 281,386 11
NATH Nathan's Famous, Inc. 08/29 104.7000 -1.5000 -1.41 23,713 11
MYE Myers Industries 08/29 16.7400 -0.0600 -0.36 178,425 11
MPAA Motorcar Parts of America 08/29 14.9000 -0.2000 -1.32 112,794 11
MGEE MGE Energy Inc. 08/29 85.1500 -0.8600 -1.00 104,987 11
MFIN Medallion Financial 08/29 10.5600 -0.0100 -0.09 21,946 11
MGRC McGrath RentCorp 08/29 121.4900 -3.0800 -2.47 102,176 11
MOFG MidWestOne 08/29 30.2400 -0.0600 -0.20 80,351 11
MNRO Monro 08/29 16.5800 -0.4300 -2.53 789,725 11
MLR Miller Industries 08/29 42.0900 -0.3600 -0.85 90,287 11
MMSI Merit Medical Systems 08/29 90.5400 0.4900 0.54 366,258 11
NWE NorthWestern Energy 08/29 57.5100 -0.0100 -0.02 285,558 11
NWN Northwest Natural Holding 08/29 41.5300 0.2300 0.56 193,421 11
NWPX NWPX Infrastructure 08/29 52.9600 -1.0100 -1.87 73,132 11
NTGR NETGEAR 08/29 27.1700 0.4000 1.49 490,852 11
NUS Nu Skin 08/29 12.1700 0.2300 1.93 485,119 11
NBTB NBT Bancorp 08/29 44.2700 -0.4900 -1.09 147,015 11
NC NACCO Industries 08/29 39.1200 0.3700 0.95 3,424 11
NGS Natural Gas Services Group 08/29 26.1600 -0.3400 -1.28 34,662 11
NHC National Healthcare 08/29 113.4800 0.3100 0.27 33,723 11
NMIH NMI Holdings Inc 08/29 39.3500 0.0200 0.05 224,628 11
NL NL Industries Inc. 08/29 6.5400 -0.0600 -0.91 9,135 11
NOG Northern Oil and Gas 08/29 26.1600 -0.0400 -0.15 1,069,093 11
NPK National Presto Industries Inc. 08/29 104.8200 -1.7200 -1.61 44,449 11
OFG OFG 08/29 44.7500 -0.0200 -0.04 315,630 11
OLP One Liberty Properties, Inc. 08/29 23.8900 0.6100 2.62 73,880 11
OMI Owens & Minor 08/29 4.9000 -0.0600 -1.21 1,157,824 11
ORN Orion Group 08/29 7.4000 -0.2200 -2.89 666,630 11
OSUR OraSure Technologies 08/29 3.3100 0.0200 0.61 747,291 11
PBYI Puma Biotechnology 08/29 5.0400 0.0700 1.41 378,843 11
PCRX Pacira BioSciences 08/29 26.6700 -0.1800 -0.67 616,350 11
PLUS ePlus 08/29 72.3700 -0.5900 -0.81 123,909 11
PLXS Plexus 08/29 137.0100 -2.6100 -1.87 108,451 11
POR Portland General Electric 08/29 42.7800 0.1400 0.33 819,744 11
PPBI Pacific Premier Bancorp 08/29 24.4900 0.0800 0.33 19,566,748 11
PFS Provident Financial Services 08/29 19.8400 -0.0600 -0.30 514,426 11
PGC Peapack-Gladstone Financial Corporation 08/29 29.0100 0.1100 0.38 79,128 11
QUAD Quad/Graphics 08/29 6.6600 0.1100 1.68 371,356 11
RGP Resources Connection 08/29 5.1100 0.0600 1.19 322,719 11
REPX Riley Exploration Permian 08/29 29.2600 -0.0900 -0.31 90,598 11
SAH Sonic Automotive 08/29 82.1900 -2.1400 -2.54 137,930 11
RUSHA Rush Enterprises - Class A 08/29 57.4000 -0.4900 -0.85 230,994 11
RMAX RE/MAX 08/29 9.4200 0.0600 0.64 152,769 11
RNST Renasant 08/29 39.1300 -0.1100 -0.28 388,551 11
SIG Signet Jewelers Ltd. 08/29 88.0500 -1.8100 -2.01 1,770,273 11
SIGI Selective Insurance 08/29 78.2300 0.1000 0.13 641,415 11
SKYW SkyWest 08/29 121.4000 -1.1000 -0.90 232,773 11
SFNC Simmons First National 08/29 20.7800 -0.1100 -0.53 796,375 11
SEM Select Medical Holdings 08/29 13.0100 -0.0300 -0.23 582,797 11
SENEA Seneca Foods Corp. CI A 08/29 113.2000 0.7000 0.62 100,606 11
SCL Stepan 08/29 50.0300 -0.2200 -0.44 148,328 11
SBH Sally Beauty Holdings Inc. 08/29 13.8600 0.4400 3.28 3,179,305 11
SBSI Southside Bancshares 08/29 31.2400 -0.1200 -0.38 80,844 11
SCS Steelcase 08/29 16.7400 0.0200 0.12 1,339,597 11
STBA S&T Bancorp, Inc. 08/29 39.5100 -0.1900 -0.48 99,788 11
SPOK Spok 08/29 18.1600 0.2400 1.34 115,199 11
SPTN SpartanNash 08/29 26.8000 -0.0100 -0.04 467,863 11
STRT Strattec Security 08/29 65.8700 -0.3900 -0.59 76,762 11
SWX Southwest Gas 08/29 79.8800 2.0400 2.62 458,957 11
SYBT S.Y. Bancorp, Inc. 08/29 80.7100 -0.8700 -1.07 71,875 11
TDS Telephone & Data Systems 08/29 40.0900 -0.1800 -0.45 1,382,235 11
ZUMZ Zumiez Inc. 08/29 17.1900 -0.3700 -2.11 143,480 11
WSBC WesBanco 08/29 32.8000 0.0900 0.28 513,686 11
WSBF Waterstone Financial, Inc. 08/29 14.9900 0.4200 2.88 108,294 11
WSR Whitestone REIT 08/29 13.1600 0.2000 1.54 248,015 11
WNC Wabash National 08/29 11.0900 -0.0400 -0.36 483,037 11
WEYS Weyco 08/29 30.3000 -0.2600 -0.85 4,196 11
WMK Weis Markets 08/29 71.6500 -1.6200 -2.21 164,696 11
VRNT Verint Systems 08/29 20.3900 0 0 1,983,590 11
WAFD WaFd 08/29 31.4500 -0.1000 -0.32 265,219 11
UVE UNIVERSAL INSURANCE HOLDINGS INC 08/29 24.3900 0.0900 0.37 198,060 11
UTL UNITIL 08/29 46.9600 0.2100 0.45 134,946 11
VAC Marriott Vacations Worldwide Cor 08/29 78.1500 -0.4600 -0.59 219,332 11
UFCS United Fire Group 08/29 30.7400 -0.0800 -0.26 141,488 11
UIS Unisys 08/29 3.9100 -0.0100 -0.26 781,741 11
UNF UniFirst 08/29 177.8200 0.6900 0.39 104,314 11
TK Teekay 08/29 8.2000 0.0700 0.86 443,760 11
THFF First Financial 08/29 59.0000 -0.3300 -0.56 26,927 11
TNK Teekay Tankers 08/29 49.1700 0.5000 1.03 810,660 11
TPC Tutor Perini 08/29 58.9400 -0.9900 -1.65 424,059 11