Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

8.352 -0.368 (-4.22%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 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 (%)
Jan 29, 2016 4.290 4.520 4.290 4.440 98,623 +0.15(+3.50%)
Jan 28, 2016 4.450 4.450 4.220 4.290 64,318 -0.12(-2.72%)
Jan 27, 2016 4.400 4.560 4.210 4.410 95,990 -0.04(-0.90%)
Jan 26, 2016 4.210 4.530 4.180 4.450 62,924 +0.28(+6.71%)
Jan 25, 2016 4.320 4.480 4.130 4.170 93,770 -0.13(-3.02%)
Jan 22, 2016 4.100 4.312 3.900 4.300 109,703 +0.26(+6.44%)
Jan 21, 2016 4.000 4.150 3.920 4.040 145,322 +0.17(+4.39%)
Jan 20, 2016 3.770 4.020 3.640 3.870 115,006 +0.04(+1.04%)
Jan 19, 2016 3.920 3.953 3.760 3.830 84,380 -0.07(-1.79%)
Jan 15, 2016 4.060 3.900 3.900 3.900 189,100 -0.26(-6.25%)
Jan 14, 2016 4.410 4.610 4.070 4.160 134,709 -0.25(-5.67%)
Jan 13, 2016 4.680 4.998 4.050 4.410 135,193 -0.27(-5.77%)
Jan 12, 2016 4.660 4.700 4.260 4.680 171,470 +0.07(+1.52%)
Jan 11, 2016 4.740 4.770 4.530 4.610 93,921 -0.11(-2.33%)
Jan 08, 2016 4.900 4.920 4.700 4.720 38,509 -0.15(-3.08%)
Jan 07, 2016 4.930 4.930 4.796 4.870 81,497 -0.12(-2.40%)
Jan 06, 2016 4.750 5.080 4.750 4.990 67,290 +0.20(+4.18%)
Jan 05, 2016 4.970 5.010 4.740 4.790 97,736 -0.18(-3.62%)
Jan 04, 2016 5.080 5.110 4.815 4.970 87,763 -0.22(-4.24%)
Dec 31, 2015 5.150 5.190 5.190 5.190 66,800 -0.02(-0.38%)
Dec 30, 2015 5.210 5.265 5.120 5.210 42,027 -0.05(-0.95%)
Dec 29, 2015 5.300 5.360 5.190 5.260 73,144 -0.02(-0.38%)
Dec 28, 2015 5.300 5.360 5.275 5.280 72,945 -0.07(-1.31%)
Dec 24, 2015 5.290 5.350 5.350 5.350 17,100 +0.08(+1.52%)
Dec 23, 2015 5.250 5.350 5.190 5.270 81,060 +0.05(+0.96%)
Dec 22, 2015 5.150 5.280 5.070 5.220 53,592 +0.01(+0.19%)
Dec 21, 2015 5.210 5.250 5.150 5.210 74,910 +0.01(+0.19%)
Dec 18, 2015 5.140 5.200 5.070 5.200 141,159 +0.08(+1.56%)
Dec 17, 2015 5.070 5.140 4.960 5.120 60,306 +0.05(+0.99%)
Dec 16, 2015 5.100 5.100 4.970 5.070 66,150 -0.02(-0.39%)
Dec 15, 2015 4.850 5.100 4.850 5.090 107,616 +0.28(+5.82%)
Dec 14, 2015 4.810 4.920 4.680 4.810 217,675 -0.07(-1.43%)
Dec 11, 2015 4.880 4.930 4.820 4.880 105,126 -0.03(-0.61%)
Dec 10, 2015 5.030 5.070 4.850 4.910 127,152 -0.12(-2.39%)
Dec 09, 2015 4.960 5.110 4.960 5.030 91,473 +0.02(+0.40%)
Dec 08, 2015 5.170 5.210 5.000 5.010 68,515 -0.18(-3.47%)
Dec 07, 2015 5.280 5.290 5.100 5.190 176,728 +0.01(+0.19%)
Dec 04, 2015 5.190 5.380 5.040 5.180 219,407 +0.09(+1.77%)
Dec 03, 2015 4.940 5.170 4.880 5.090 155,657 +0.15(+3.04%)
Dec 02, 2015 4.670 4.950 4.670 4.940 110,040 +0.31(+6.70%)
Dec 01, 2015 4.670 4.710 4.520 4.630 158,427 -0.05(-1.07%)
Nov 30, 2015 4.780 4.780 4.650 4.680 226,728 -0.03(-0.64%)
Nov 27, 2015 4.780 4.780 4.680 4.710 45,180 -0.06(-1.26%)
Nov 25, 2015 4.750 4.770 4.770 4.770 226,700 -0.02(-0.42%)
Nov 24, 2015 4.790 4.810 4.670 4.790 137,299 -0.02(-0.42%)
Nov 23, 2015 4.810 4.880 4.750 4.810 162,986 -0.07(-1.43%)
Nov 20, 2015 4.960 4.960 4.860 4.880 57,056 -0.08(-1.61%)
Nov 19, 2015 5.010 5.070 4.960 4.960 93,703 -0.06(-1.20%)
Nov 18, 2015 5.030 5.180 5.000 5.020 85,217 +0.04(+0.80%)
Nov 17, 2015 5.040 5.130 4.910 4.980 63,090 -0.03(-0.60%)
Nov 16, 2015 5.160 5.270 4.700 5.010 100,049 -0.07(-1.38%)
Nov 13, 2015 4.910 5.100 4.490 5.080 1,840,049 +0.12(+2.42%)
Nov 12, 2015 5.030 5.130 4.860 4.960 76,573 -0.14(-2.75%)
Nov 11, 2015 5.200 5.280 5.080 5.100 91,838 -0.06(-1.16%)
Nov 10, 2015 5.110 5.220 4.850 5.160 191,762 +0.06(+1.18%)
Nov 09, 2015 5.260 5.360 5.070 5.100 146,251 -0.22(-4.14%)
Nov 06, 2015 5.250 5.400 5.160 5.320 224,832 +0.03(+0.57%)
Nov 05, 2015 5.370 5.480 5.270 5.290 101,406 -0.12(-2.22%)
Nov 04, 2015 5.370 5.520 5.350 5.410 112,079 +0.08(+1.50%)
Nov 03, 2015 5.060 5.520 5.060 5.330 134,887 +0.23(+4.51%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.