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 )

8.140 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 6.230 6.455 6.200 6.420 94,660 +0.18(+2.88%)
Oct 28, 2022 6.260 6.420 6.030 6.240 62,626 +0.04(+0.65%)
Oct 27, 2022 6.510 6.590 5.950 6.200 166,842 -0.25(-3.88%)
Oct 26, 2022 6.570 6.825 6.240 6.450 207,086 -0.18(-2.71%)
Oct 25, 2022 5.940 6.870 5.940 6.630 239,659 +0.69(+11.62%)
Oct 24, 2022 5.450 6.180 5.272 5.940 234,688 +0.49(+8.99%)
Oct 21, 2022 5.070 5.550 4.910 5.450 217,325 +0.38(+7.50%)
Oct 20, 2022 4.730 5.540 4.650 5.070 218,992 +0.40(+8.45%)
Oct 19, 2022 4.900 4.970 4.635 4.675 180,535 -0.19(-3.81%)
Oct 18, 2022 4.810 5.180 4.810 4.860 157,411 -0.01(-0.21%)
Oct 17, 2022 4.840 5.070 4.730 4.870 158,895 +0.14(+2.96%)
Oct 14, 2022 5.060 5.190 4.700 4.730 149,713 -0.32(-6.34%)
Oct 13, 2022 4.960 5.220 4.822 5.050 165,348 -0.02(-0.39%)
Oct 12, 2022 5.170 5.210 4.790 5.070 141,192 -0.13(-2.50%)
Oct 11, 2022 5.200 5.410 5.135 5.200 85,527 -0.04(-0.76%)
Oct 10, 2022 5.830 5.880 5.225 5.240 78,210 -0.59(-10.12%)
Oct 07, 2022 6.310 6.310 5.620 5.830 142,872 -0.62(-9.61%)
Oct 06, 2022 6.990 7.166 6.430 6.450 110,453 -0.61(-8.64%)
Oct 05, 2022 7.360 7.490 6.750 7.060 167,044 -0.44(-5.87%)
Oct 04, 2022 7.400 8.230 7.330 7.500 190,733 +0.32(+4.46%)
Oct 03, 2022 7.410 7.410 6.830 7.180 159,381 -0.09(-1.24%)
Sep 30, 2022 7.700 7.895 7.250 7.270 161,213 -0.41(-5.34%)
Sep 29, 2022 9.010 9.010 7.570 7.680 148,766 -1.43(-15.70%)
Sep 28, 2022 9.030 9.210 8.870 9.110 90,476 +0.13(+1.45%)
Sep 27, 2022 9.410 9.470 8.730 8.980 158,367 -0.33(-3.54%)
Sep 26, 2022 9.190 9.410 8.820 9.310 213,085 -0.03(-0.32%)
Sep 23, 2022 9.720 9.760 8.920 9.340 93,826 -0.54(-5.47%)
Sep 22, 2022 10.40 10.43 9.870 9.880 102,033 -0.56(-5.36%)
Sep 21, 2022 10.64 11.05 10.22 10.44 58,493 -0.04(-0.38%)
Sep 20, 2022 10.79 10.87 10.42 10.48 53,570 -0.52(-4.73%)
Sep 19, 2022 10.63 11.14 10.32 11.00 90,260 +0.13(+1.20%)
Sep 16, 2022 10.46 10.88 10.26 10.87 496,603 +0.34(+3.23%)
Sep 15, 2022 10.21 10.75 10.21 10.53 118,732 +0.17(+1.64%)
Sep 14, 2022 10.22 10.53 10.12 10.36 158,047 +0.02(+0.19%)
Sep 13, 2022 11.23 11.23 10.21 10.34 106,756 -1.18(-10.24%)
Sep 12, 2022 11.69 11.69 11.40 11.52 66,787 +0.01(+0.09%)
Sep 09, 2022 11.42 11.64 11.21 11.51 66,187 +0.23(+2.04%)
Sep 08, 2022 11.19 11.42 10.97 11.28 97,616 -0.02(-0.18%)
Sep 07, 2022 11.23 11.66 11.01 11.30 115,325 +0.07(+0.62%)
Sep 06, 2022 11.32 11.51 11.01 11.23 112,773 -0.13(-1.14%)
Sep 02, 2022 11.44 11.62 11.31 11.36 78,717 -0.04(-0.35%)
Sep 01, 2022 11.47 11.49 11.16 11.40 57,898 -0.24(-2.06%)
Aug 31, 2022 11.71 11.75 11.44 11.64 44,892 -0.12(-1.02%)
Aug 30, 2022 12.35 12.48 11.73 11.76 54,291 -0.49(-4.00%)
Aug 29, 2022 12.40 12.47 11.98 12.25 63,762 -0.15(-1.21%)
Aug 26, 2022 13.58 13.69 12.34 12.40 61,431 -1.21(-8.89%)
Aug 25, 2022 13.42 13.63 13.29 13.61 57,428 +0.37(+2.79%)
Aug 24, 2022 13.44 13.54 13.24 13.24 41,356 -0.09(-0.68%)
Aug 23, 2022 13.41 13.61 13.33 13.33 31,543 -0.08(-0.60%)
Aug 22, 2022 13.24 13.69 13.00 13.41 46,306 -0.03(-0.22%)
Aug 19, 2022 13.65 13.65 13.20 13.44 75,521 -0.41(-2.96%)
Aug 18, 2022 13.86 14.00 13.66 13.85 38,411 +0.10(+0.73%)
Aug 17, 2022 13.88 14.13 13.55 13.75 26,942 -0.13(-0.94%)
Aug 16, 2022 14.10 14.38 13.88 13.88 61,102 -0.15(-1.07%)
Aug 15, 2022 13.72 14.21 13.41 14.03 76,027 +0.34(+2.48%)
Aug 12, 2022 13.37 13.72 13.20 13.69 41,889 +0.48(+3.63%)
Aug 11, 2022 13.10 13.40 13.00 13.21 60,491 +0.24(+1.85%)
Aug 10, 2022 12.79 12.99 12.61 12.97 34,012 +0.44(+3.51%)
Aug 09, 2022 12.73 13.11 12.47 12.53 61,753 -0.09(-0.71%)
Aug 08, 2022 11.98 12.66 11.87 12.62 106,019 +0.64(+5.34%)
Aug 05, 2022 11.62 12.02 11.57 11.98 43,846 +0.20(+1.70%)
Aug 04, 2022 12.13 12.13 11.71 11.78 43,520 -0.33(-2.73%)
Aug 03, 2022 12.37 12.38 12.07 12.11 40,992 -0.20(-1.62%)
Aug 02, 2022 12.65 12.68 12.31 12.31 26,526 -0.37(-2.92%)
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.