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 (%)
Nov 27, 2002 2.230 2.230 2.130 2.180 3,300 -0.02(-0.91%)
Nov 26, 2002 2.100 2.350 2.100 2.200 4,900 +0.10(+4.76%)
Nov 25, 2002 2.190 2.480 2.100 2.100 8,300 -0.05(-2.33%)
Nov 22, 2002 2.250 2.250 2.150 2.150 3,400 -0.14(-6.11%)
Nov 21, 2002 2.160 2.500 2.160 2.290 15,700 +0.04(+1.78%)
Nov 20, 2002 2.137 2.250 2.137 2.250 3,700 +0.15(+7.19%)
Nov 19, 2002 2.140 2.150 2.099 2.099 600 +0.01(+0.38%)
Nov 18, 2002 2.080 2.250 2.040 2.091 20,000 +0.07(+3.51%)
Nov 15, 2002 2.000 2.070 2.000 2.020 16,400 +0.04(+2.18%)
Nov 14, 2002 1.960 2.080 1.900 1.977 15,800 +0.03(+1.38%)
Nov 13, 2002 1.960 1.980 1.950 1.950 12,100 +0.04(+2.04%)
Nov 12, 2002 1.930 1.990 1.900 1.911 10,900 -0.05(-2.50%)
Nov 11, 2002 1.950 1.975 1.950 1.960 3,600 -0.04(-2.00%)
Nov 08, 2002 1.900 2.100 1.900 2.000 10,300 +0.00(+0.00%)
Nov 07, 2002 1.980 2.000 1.760 2.000 27,000 +0.01(+0.50%)
Nov 06, 2002 1.980 1.990 1.950 1.990 13,600 +0.01(+0.76%)
Nov 05, 2002 1.880 1.990 1.880 1.975 3,000 -0.01(-0.75%)
Nov 04, 2002 1.940 2.000 1.830 1.990 19,100 +0.04(+2.05%)
Nov 01, 2002 1.990 1.990 1.950 1.950 5,600 -0.01(-0.51%)
Oct 31, 2002 1.900 1.980 1.900 1.960 19,300 +0.05(+2.89%)
Oct 30, 2002 2.000 2.060 1.710 1.905 21,500 -0.08(-4.27%)
Oct 29, 2002 1.900 1.990 1.900 1.990 12,000 +0.08(+4.19%)
Oct 28, 2002 2.070 2.070 1.900 1.910 10,800 +0.01(+0.53%)
Oct 25, 2002 2.000 2.100 1.900 1.900 22,900 -0.09(-4.52%)
Oct 24, 2002 2.010 2.100 1.890 1.990 35,900 +0.12(+6.42%)
Oct 23, 2002 1.910 1.990 1.870 1.870 6,600 -0.04(-2.09%)
Oct 22, 2002 1.750 1.910 1.710 1.910 9,700 -0.07(-3.54%)
Oct 21, 2002 1.750 1.980 1.750 1.980 2,200 +0.30(+17.86%)
Oct 18, 2002 1.930 1.930 1.680 1.680 900 -0.20(-10.40%)
Oct 17, 2002 1.710 2.030 1.699 1.875 7,500 +0.18(+10.29%)
Oct 16, 2002 1.750 1.750 1.700 1.700 12,100 +0.00(+0.00%)
Oct 15, 2002 1.760 1.840 1.700 1.700 8,400 -0.15(-8.11%)
Oct 14, 2002 1.910 1.910 1.765 1.850 2,700 -0.06(-3.09%)
Oct 11, 2002 1.680 1.909 1.649 1.909 33,900 +0.26(+15.70%)
Oct 10, 2002 1.650 1.650 1.560 1.650 12,000 -0.06(-3.57%)
Oct 09, 2002 1.800 1.800 1.710 1.711 4,900 +0.01(+0.65%)
Oct 08, 2002 1.801 1.811 1.700 1.700 3,100 -0.16(-8.60%)
Oct 07, 2002 1.650 1.860 1.650 1.860 11,800 +0.31(+20.00%)
Oct 04, 2002 1.560 1.600 1.510 1.550 16,100 -0.01(-0.72%)
Oct 03, 2002 1.641 1.650 1.561 1.561 11,300 -0.09(-5.38%)
Oct 02, 2002 1.650 1.650 1.650 1.650 5,200 +0.00(+0.00%)
Oct 01, 2002 1.651 1.651 1.650 1.650 2,600 +0.00(+0.00%)
Sep 30, 2002 1.771 1.810 1.650 1.650 22,800 -0.15(-8.33%)
Sep 27, 2002 1.750 1.800 1.750 1.800 17,700 +0.10(+5.88%)
Sep 26, 2002 1.850 1.860 1.690 1.700 29,700 -0.02(-1.16%)
Sep 25, 2002 1.850 1.890 1.701 1.720 33,900 -0.18(-9.47%)
Sep 24, 2002 1.830 2.030 1.820 1.900 40,393 +0.05(+2.70%)
Sep 23, 2002 1.850 1.851 1.850 1.850 4,800 -0.03(-1.86%)
Sep 20, 2002 1.899 1.899 1.885 1.885 1,000 +0.03(+1.89%)
Sep 19, 2002 1.910 1.950 1.850 1.850 20,900 +0.00(+0.00%)
Sep 18, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 17, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 16, 2002 1.850 1.850 1.850 1.850 1,700 -0.00(-0.02%)
Sep 13, 2002 1.850 1.850 1.850 1.850 400 +0.05(+2.79%)
Sep 12, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 11, 2002 1.800 1.940 1.800 1.800 19,600 -0.14(-7.22%)
Sep 10, 2002 1.870 1.940 1.800 1.940 16,500 +0.04(+2.11%)
Sep 09, 2002 1.900 1.900 1.870 1.900 2,100 +0.00(+0.00%)
Sep 06, 2002 1.990 2.000 1.900 1.900 12,400 -0.09(-4.52%)
Sep 05, 2002 1.901 1.990 1.900 1.990 2,000 +0.13(+6.99%)
Sep 04, 2002 1.900 1.900 1.860 1.860 2,200 -0.12(-6.06%)
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.