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 (%)
Oct 31, 2007 4.980 5.000 4.760 4.890 114,990 -0.03(-0.61%)
Oct 30, 2007 5.010 5.190 4.900 4.920 105,483 -0.14(-2.77%)
Oct 29, 2007 4.990 5.100 4.950 5.060 79,285 +0.04(+0.80%)
Oct 26, 2007 5.060 5.250 4.770 5.020 112,595 -0.00(-0.00%)
Oct 25, 2007 4.600 5.060 4.600 5.020 117,687 +0.52(+11.56%)
Oct 24, 2007 4.700 4.750 4.400 4.500 258,719 -0.11(-2.39%)
Oct 23, 2007 5.250 5.310 4.600 4.610 136,186 -0.58(-11.22%)
Oct 22, 2007 5.600 5.610 5.150 5.193 83,600 -0.49(-8.58%)
Oct 19, 2007 5.720 5.800 5.500 5.680 51,308 -0.04(-0.70%)
Oct 18, 2007 5.850 5.850 5.650 5.720 47,772 -0.24(-4.03%)
Oct 17, 2007 6.000 6.000 5.760 5.960 54,071 +0.02(+0.34%)
Oct 16, 2007 6.080 6.080 5.830 5.940 45,335 -0.11(-1.82%)
Oct 15, 2007 6.010 6.070 5.920 6.050 41,711 +0.00(+0.00%)
Oct 12, 2007 6.030 6.080 5.970 6.050 49,953 -0.01(-0.17%)
Oct 11, 2007 6.020 6.170 5.950 6.060 51,207 +0.11(+1.85%)
Oct 10, 2007 5.370 6.110 5.370 5.950 44,071 -0.23(-3.72%)
Oct 09, 2007 6.130 6.200 6.080 6.180 29,182 +0.05(+0.82%)
Oct 08, 2007 5.980 6.130 5.950 6.130 36,806 +0.11(+1.83%)
Oct 05, 2007 5.980 6.050 5.870 6.020 35,906 +0.05(+0.84%)
Oct 04, 2007 6.010 6.020 5.900 5.970 15,419 -0.03(-0.50%)
Oct 03, 2007 6.000 6.040 5.900 6.000 28,817 +0.00(+0.00%)
Oct 02, 2007 5.950 6.050 5.800 6.000 164,451 +0.07(+1.18%)
Oct 01, 2007 5.730 5.950 5.570 5.930 47,106 +0.25(+4.33%)
Sep 28, 2007 5.880 5.950 5.580 5.684 41,736 -0.19(-3.17%)
Sep 27, 2007 5.720 5.950 5.550 5.870 42,418 +0.22(+3.89%)
Sep 26, 2007 5.750 5.750 5.550 5.650 56,270 +0.01(+0.18%)
Sep 25, 2007 5.650 5.760 5.600 5.640 36,719 -0.01(-0.18%)
Sep 24, 2007 5.820 5.850 5.650 5.650 35,623 -0.20(-3.42%)
Sep 21, 2007 5.960 5.960 5.750 5.850 25,510 -0.03(-0.51%)
Sep 20, 2007 6.020 6.030 5.760 5.880 24,023 -0.18(-2.97%)
Sep 19, 2007 5.960 6.060 5.900 6.060 52,553 +0.11(+1.83%)
Sep 18, 2007 5.940 6.000 5.930 5.951 61,077 +0.04(+0.69%)
Sep 17, 2007 5.780 5.930 5.740 5.910 60,501 +0.05(+0.85%)
Sep 14, 2007 5.730 5.940 5.730 5.860 33,228 +0.07(+1.14%)
Sep 13, 2007 5.680 5.880 5.660 5.794 24,422 +0.07(+1.29%)
Sep 12, 2007 5.810 5.990 5.650 5.720 48,614 -0.04(-0.69%)
Sep 11, 2007 5.810 5.810 5.650 5.760 20,947 +0.00(+0.00%)
Sep 10, 2007 6.000 6.000 5.690 5.760 64,553 -0.16(-2.70%)
Sep 07, 2007 6.000 6.000 5.800 5.920 35,463 -0.08(-1.33%)
Sep 06, 2007 5.950 6.000 5.790 6.000 70,685 +0.14(+2.39%)
Sep 05, 2007 6.120 6.130 5.560 5.860 143,338 -0.24(-3.93%)
Sep 04, 2007 5.480 6.100 5.480 6.100 104,451 +0.68(+12.55%)
Aug 31, 2007 5.400 5.500 5.330 5.420 44,520 +0.10(+1.88%)
Aug 30, 2007 5.450 5.460 5.210 5.320 30,756 -0.11(-2.03%)
Aug 29, 2007 5.450 5.450 5.320 5.430 34,509 +0.05(+0.93%)
Aug 28, 2007 5.300 5.470 5.300 5.380 34,322 +0.14(+2.67%)
Aug 27, 2007 5.150 5.350 5.130 5.240 48,230 +0.14(+2.78%)
Aug 24, 2007 5.340 5.340 4.950 5.098 66,423 -0.25(-4.71%)
Aug 23, 2007 5.100 5.420 5.065 5.350 109,790 +0.34(+6.79%)
Aug 22, 2007 4.890 5.050 4.630 5.010 131,596 +0.09(+1.83%)
Aug 21, 2007 4.900 4.920 4.590 4.920 82,341 -0.02(-0.40%)
Aug 20, 2007 5.250 5.250 4.710 4.940 109,439 -0.22(-4.26%)
Aug 17, 2007 4.730 5.160 4.500 5.160 118,747 +0.49(+10.49%)
Aug 16, 2007 4.730 5.000 4.320 4.670 105,473 -0.01(-0.21%)
Aug 15, 2007 4.800 4.880 4.460 4.680 371,959 -0.20(-4.10%)
Aug 14, 2007 5.200 5.200 4.880 4.880 99,943 -0.25(-4.87%)
Aug 13, 2007 5.450 5.528 5.120 5.130 133,585 -0.25(-4.65%)
Aug 10, 2007 5.600 5.600 5.310 5.380 127,078 -0.22(-3.93%)
Aug 09, 2007 5.650 5.650 5.300 5.600 117,073 +0.03(+0.54%)
Aug 08, 2007 5.190 5.812 5.190 5.570 133,491 +0.38(+7.32%)
Aug 07, 2007 5.200 5.400 4.970 5.190 162,316 +0.13(+2.50%)
Aug 06, 2007 4.960 5.064 4.280 5.064 307,339 +0.20(+4.19%)
Aug 03, 2007 4.911 5.350 4.860 4.860 145,279 -0.14(-2.80%)
Aug 02, 2007 4.920 5.090 4.850 5.000 124,635 +0.05(+1.01%)
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.