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 )

8.250 -0.470 (-5.39%)
Streaming Delayed Price Updated: 1:18 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 (%)
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%)
May 01, 2024 8.590 8.950 8.580 8.750 27,551 +0.19(+2.22%)
Apr 30, 2024 8.540 8.860 8.400 8.560 35,699 +0.07(+0.82%)
Apr 29, 2024 8.500 8.670 8.450 8.490 13,152 -0.10(-1.16%)
Apr 26, 2024 8.610 8.730 8.440 8.590 7,276 +0.00(+0.00%)
Apr 25, 2024 8.700 8.750 8.530 8.590 21,200 -0.25(-2.83%)
Apr 24, 2024 8.510 8.850 8.510 8.840 23,732 +0.30(+3.51%)
Apr 23, 2024 8.500 8.920 8.440 8.540 27,737 +0.02(+0.23%)
Apr 22, 2024 8.960 9.000 8.520 8.520 15,582 -0.48(-5.33%)
Apr 19, 2024 8.520 9.075 8.520 9.000 33,449 +0.36(+4.17%)
Apr 18, 2024 8.440 8.920 8.440 8.640 34,709 +0.16(+1.89%)
Apr 17, 2024 8.610 8.944 8.300 8.480 31,184 -0.15(-1.74%)
Apr 16, 2024 8.530 9.176 8.530 8.630 37,292 -0.20(-2.27%)
Apr 15, 2024 9.100 9.100 8.540 8.830 27,941 -0.30(-3.29%)
Apr 12, 2024 9.150 9.260 9.020 9.130 26,533 -0.11(-1.19%)
Apr 11, 2024 8.790 9.318 8.600 9.240 53,694 +0.66(+7.69%)
Apr 10, 2024 8.010 8.860 7.650 8.580 37,535 +0.30(+3.62%)
Apr 09, 2024 7.980 8.480 7.850 8.280 34,501 +0.30(+3.76%)
Apr 08, 2024 7.920 8.000 7.790 7.980 52,962 +0.07(+0.88%)
Apr 05, 2024 7.790 7.950 7.790 7.910 14,755 +0.08(+1.02%)
Apr 04, 2024 7.820 7.900 7.625 7.830 21,894 +0.16(+2.09%)
Apr 03, 2024 7.680 8.420 7.670 7.670 42,243 -0.09(-1.16%)
Apr 02, 2024 7.690 7.840 7.610 7.760 22,193 +0.15(+1.97%)
Apr 01, 2024 7.630 7.850 7.540 7.610 27,406 +0.05(+0.66%)
Mar 28, 2024 7.710 7.896 7.457 7.560 33,275 -0.33(-4.18%)
Mar 27, 2024 7.370 7.890 7.370 7.890 23,554 +0.59(+8.08%)
Mar 26, 2024 7.510 7.700 7.300 7.300 25,378 -0.24(-3.18%)
Mar 25, 2024 7.510 7.990 7.510 7.540 20,696 -0.06(-0.79%)
Mar 22, 2024 7.570 7.870 7.570 7.600 23,679 -0.07(-0.91%)
Mar 21, 2024 8.155 8.155 7.540 7.670 29,094 -0.08(-1.03%)
Mar 20, 2024 7.810 8.210 7.580 7.750 44,066 -0.02(-0.26%)
Mar 19, 2024 7.960 8.110 7.570 7.770 22,459 -0.14(-1.77%)
Mar 18, 2024 8.120 8.250 7.910 7.910 20,792 -0.16(-1.98%)
Mar 15, 2024 8.000 8.401 8.000 8.070 86,063 -0.08(-0.98%)
Mar 14, 2024 8.390 8.445 8.150 8.150 21,734 -0.20(-2.40%)
Mar 13, 2024 8.250 8.490 8.255 8.350 20,184 +0.09(+1.09%)
Mar 12, 2024 8.510 8.600 8.250 8.260 29,835 -0.10(-1.20%)
Mar 11, 2024 8.578 8.578 8.300 8.360 14,302 -0.01(-0.12%)
Mar 08, 2024 8.260 8.600 8.260 8.370 13,672 -0.07(-0.83%)
Mar 07, 2024 8.440 8.661 8.260 8.440 12,487 +0.00(+0.00%)
Mar 06, 2024 8.600 8.759 8.380 8.440 7,907 -0.01(-0.12%)
Mar 05, 2024 8.560 8.770 8.410 8.450 18,283 -0.07(-0.82%)
Mar 04, 2024 8.760 8.850 8.520 8.520 6,931 -0.09(-1.05%)
Mar 01, 2024 8.595 8.769 8.350 8.610 6,383 -0.22(-2.49%)
Feb 29, 2024 8.720 9.060 8.500 8.830 14,138 +0.30(+3.52%)
Feb 28, 2024 8.600 8.660 8.440 8.530 9,238 -0.11(-1.27%)
Feb 27, 2024 9.010 9.010 8.530 8.640 4,805 -0.32(-3.57%)
Feb 26, 2024 8.995 9.180 8.660 8.960 3,539 +0.30(+3.46%)
Feb 23, 2024 8.357 9.104 8.357 8.660 5,966 -0.13(-1.48%)
Feb 22, 2024 8.980 8.980 8.670 8.790 13,860 -0.23(-2.55%)
Feb 21, 2024 9.260 9.330 8.830 9.020 18,192 -0.24(-2.59%)
Feb 20, 2024 9.250 9.450 9.250 9.260 15,616 +0.06(+0.65%)
Feb 16, 2024 9.470 9.470 9.200 9.200 10,185 -0.28(-2.95%)
Feb 15, 2024 9.087 9.500 9.087 9.480 17,502 +0.51(+5.69%)
Feb 14, 2024 8.470 8.970 8.470 8.970 17,293 +0.52(+6.15%)
Feb 13, 2024 8.510 8.625 8.400 8.450 22,974 -0.42(-4.74%)
Feb 12, 2024 8.950 9.450 8.800 8.870 14,147 -0.07(-0.78%)
Feb 09, 2024 8.750 9.130 8.750 8.940 10,724 -0.09(-1.00%)
Feb 08, 2024 8.656 9.030 8.630 9.030 19,401 +0.36(+4.15%)
Feb 07, 2024 8.295 8.990 8.165 8.670 31,448 +0.27(+3.21%)
Feb 06, 2024 8.880 8.885 8.395 8.400 10,092 -0.30(-3.45%)
Feb 05, 2024 8.650 8.810 8.630 8.700 9,878 -0.11(-1.25%)
Feb 02, 2024 8.590 9.035 8.590 8.810 16,597 -0.16(-1.78%)
Feb 01, 2024 9.330 9.330 8.895 8.970 6,831 -0.17(-1.86%)
Jan 31, 2024 9.490 9.490 9.140 9.140 10,175 -0.31(-3.28%)
Jan 30, 2024 9.220 9.490 9.070 9.450 19,733 +0.05(+0.53%)
Jan 29, 2024 9.400 9.490 9.235 9.400 6,281 +0.29(+3.18%)
Jan 26, 2024 9.330 9.500 9.080 9.110 19,124 -0.20(-2.15%)
Jan 25, 2024 8.460 9.310 8.460 9.310 23,624 +0.99(+11.90%)
Jan 24, 2024 8.320 8.380 8.260 8.320 26,503 -0.07(-0.83%)
Jan 23, 2024 8.900 8.900 8.380 8.390 16,435 -0.39(-4.44%)
Jan 22, 2024 8.510 8.920 8.440 8.780 17,277 +0.38(+4.52%)
Jan 19, 2024 8.320 8.400 8.290 8.400 5,926 +0.11(+1.33%)
Jan 18, 2024 8.240 8.290 8.240 8.290 4,156 +0.14(+1.72%)
Jan 17, 2024 8.140 8.360 8.140 8.150 5,284 -0.08(-0.97%)
Jan 16, 2024 8.260 8.388 8.230 8.230 15,344 -0.26(-3.06%)
Jan 12, 2024 8.560 8.560 8.270 8.490 8,400 +0.05(+0.59%)
Jan 11, 2024 8.471 8.612 8.380 8.440 13,255 +0.09(+1.08%)
Jan 10, 2024 8.430 8.630 8.040 8.350 25,079 -0.07(-0.83%)
Jan 09, 2024 8.360 8.720 8.350 8.420 25,338 -0.20(-2.32%)
Jan 08, 2024 8.510 8.710 8.350 8.620 9,975 +0.05(+0.58%)
Jan 05, 2024 8.510 8.620 8.400 8.570 37,717 +0.08(+0.94%)
Jan 04, 2024 8.750 8.750 8.410 8.490 14,129 -0.22(-2.53%)
Jan 03, 2024 9.090 9.170 8.710 8.710 22,995 -0.38(-4.18%)
Jan 02, 2024 9.370 9.370 9.025 9.090 15,515 -0.28(-2.99%)
Dec 29, 2023 10.03 10.03 9.260 9.370 40,950 -0.64(-6.39%)
Dec 28, 2023 10.01 10.12 9.770 10.01 16,623 -0.05(-0.50%)
Dec 27, 2023 10.01 10.15 9.860 10.06 7,443 +0.02(+0.20%)
Dec 26, 2023 9.810 10.10 9.484 10.04 9,753 +0.23(+2.34%)
Dec 22, 2023 10.00 10.02 9.660 9.810 30,995 -0.14(-1.41%)
Dec 21, 2023 9.900 10.00 9.800 9.950 12,066 +0.07(+0.71%)
Dec 20, 2023 9.810 9.990 9.790 9.880 21,086 +0.07(+0.71%)
Dec 19, 2023 9.720 9.940 9.580 9.810 24,415 +0.26(+2.72%)
Dec 18, 2023 9.330 9.798 9.295 9.550 16,457 +0.26(+2.80%)
Dec 15, 2023 9.710 9.710 9.100 9.290 47,512 -0.36(-3.73%)
Dec 14, 2023 9.360 9.770 9.210 9.650 15,248 +0.52(+5.70%)
Dec 13, 2023 9.090 9.875 8.960 9.130 54,618 +0.04(+0.44%)
Dec 12, 2023 9.240 9.360 9.030 9.090 19,117 -0.28(-2.99%)
Dec 11, 2023 9.440 9.650 9.095 9.370 15,281 -0.18(-1.88%)
Dec 08, 2023 9.320 9.660 9.121 9.550 22,350 +0.18(+1.92%)
Dec 07, 2023 8.240 9.400 8.220 9.370 26,543 +1.26(+15.54%)
Dec 06, 2023 8.400 8.520 8.030 8.110 27,642 -0.36(-4.25%)
Dec 05, 2023 9.100 9.201 8.440 8.470 19,524 -0.67(-7.33%)
Dec 04, 2023 9.120 9.330 9.100 9.140 8,255 -0.01(-0.11%)
Dec 01, 2023 9.350 9.590 9.118 9.150 26,512 -0.33(-3.48%)
Nov 30, 2023 9.380 9.590 9.330 9.480 6,365 -0.03(-0.32%)
Nov 29, 2023 9.345 9.563 9.260 9.510 12,108 +0.20(+2.15%)
Nov 28, 2023 9.460 9.629 9.260 9.310 7,737 -0.20(-2.10%)
Nov 27, 2023 9.680 9.750 9.510 9.510 10,888 -0.17(-1.76%)
Nov 24, 2023 9.680 9.790 9.470 9.680 5,770 +0.00(+0.00%)
Nov 22, 2023 10.03 10.03 9.620 9.680 6,180 -0.04(-0.41%)
Nov 21, 2023 10.10 10.17 9.720 9.720 11,039 -0.37(-3.67%)
Nov 20, 2023 9.904 10.11 9.904 10.09 15,988 +0.05(+0.50%)
Nov 17, 2023 9.900 10.10 9.780 10.04 45,746 +0.14(+1.41%)
Nov 16, 2023 9.490 9.900 9.490 9.900 9,060 +0.13(+1.33%)
Nov 15, 2023 9.770 10.00 9.770 9.770 17,394 -0.19(-1.91%)
Nov 14, 2023 9.850 9.990 9.560 9.960 14,309 +0.41(+4.29%)
Nov 13, 2023 9.700 9.920 9.290 9.550 12,663 -0.25(-2.55%)
Nov 10, 2023 10.10 10.10 9.800 9.800 14,678 +0.10(+1.03%)
Nov 09, 2023 9.930 9.930 9.488 9.700 10,390 +0.09(+0.94%)
Nov 08, 2023 9.620 9.900 9.400 9.610 14,864 -0.01(-0.10%)
Nov 07, 2023 9.670 9.960 9.620 9.620 15,648 -0.05(-0.52%)
Nov 06, 2023 10.01 10.05 9.650 9.670 12,140 -0.23(-2.32%)
Nov 03, 2023 9.940 10.32 9.680 9.900 44,152 +0.22(+2.27%)
Nov 02, 2023 9.480 9.880 9.480 9.680 15,736 +0.41(+4.42%)
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.