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 30, 2004 4.370 4.390 4.260 4.340 11,100 -0.06(-1.36%)
Nov 29, 2004 4.300 4.690 4.300 4.400 3,500 -0.04(-0.90%)
Nov 26, 2004 4.700 4.700 4.440 4.440 1,000 -0.06(-1.33%)
Nov 24, 2004 4.600 4.640 4.310 4.500 8,600 -0.14(-3.02%)
Nov 23, 2004 4.270 4.650 4.270 4.640 7,100 +0.24(+5.45%)
Nov 22, 2004 4.370 4.580 4.220 4.400 16,600 -0.13(-2.87%)
Nov 19, 2004 4.530 4.700 4.450 4.530 8,300 +0.01(+0.22%)
Nov 18, 2004 4.690 4.690 4.490 4.520 5,500 +0.12(+2.73%)
Nov 17, 2004 4.630 4.700 4.130 4.400 40,100 -0.22(-4.76%)
Nov 16, 2004 4.300 4.630 4.120 4.620 41,500 +0.31(+7.19%)
Nov 15, 2004 4.090 4.310 4.090 4.310 3,700 +0.06(+1.41%)
Nov 12, 2004 4.400 4.400 4.250 4.250 4,400 -0.13(-2.97%)
Nov 11, 2004 4.680 4.680 4.150 4.380 3,800 +0.08(+1.86%)
Nov 10, 2004 4.150 4.340 4.110 4.300 6,600 +0.03(+0.70%)
Nov 09, 2004 4.360 4.380 4.180 4.270 17,700 -0.10(-2.29%)
Nov 08, 2004 4.590 4.590 4.370 4.370 9,100 -0.31(-6.62%)
Nov 05, 2004 4.590 4.700 4.370 4.680 11,700 +0.01(+0.21%)
Nov 04, 2004 4.280 4.750 3.980 4.670 49,000 +0.38(+8.86%)
Nov 03, 2004 4.380 4.410 4.220 4.290 12,600 -0.05(-1.15%)
Nov 02, 2004 4.480 4.480 4.340 4.340 3,800 -0.06(-1.36%)
Nov 01, 2004 4.424 4.500 4.400 4.400 7,500 +0.03(+0.69%)
Oct 29, 2004 4.422 4.422 4.370 4.370 6,900 -0.04(-1.00%)
Oct 28, 2004 4.400 4.414 4.400 4.414 2,400 +0.03(+0.75%)
Oct 27, 2004 4.300 4.410 4.300 4.381 2,400 -0.03(-0.66%)
Oct 26, 2004 4.370 4.410 4.370 4.410 700 -0.02(-0.45%)
Oct 25, 2004 4.500 4.540 4.400 4.430 6,300 -0.08(-1.77%)
Oct 22, 2004 4.630 4.630 4.350 4.510 18,600 -0.15(-3.22%)
Oct 21, 2004 4.640 4.660 4.640 4.660 1,100 +0.02(+0.43%)
Oct 20, 2004 4.580 4.650 4.580 4.640 7,000 +0.00(+0.00%)
Oct 19, 2004 4.640 4.640 4.640 4.640 300 +0.00(+0.00%)
Oct 18, 2004 4.640 4.650 4.580 4.640 2,000 +0.02(+0.43%)
Oct 15, 2004 4.600 4.640 4.600 4.620 9,000 -0.01(-0.22%)
Oct 14, 2004 4.600 4.630 4.590 4.630 2,400 -0.06(-1.28%)
Oct 13, 2004 4.690 4.700 4.680 4.690 21,000 +0.01(+0.21%)
Oct 12, 2004 4.660 4.680 4.520 4.680 8,200 -0.01(-0.21%)
Oct 11, 2004 4.690 4.690 4.650 4.690 2,300 +0.04(+0.86%)
Oct 08, 2004 4.620 4.670 4.600 4.650 3,600 -0.03(-0.64%)
Oct 07, 2004 4.600 4.680 4.600 4.680 7,200 +0.08(+1.74%)
Oct 06, 2004 4.590 4.680 4.570 4.600 7,700 -0.10(-2.13%)
Oct 05, 2004 4.580 4.700 4.400 4.700 15,000 +0.01(+0.21%)
Oct 04, 2004 4.700 4.700 4.690 4.690 10,600 +0.00(+0.02%)
Oct 01, 2004 4.610 4.690 4.610 4.689 900 -0.01(-0.23%)
Sep 30, 2004 4.699 4.700 4.660 4.700 5,300 +0.00(+0.00%)
Sep 29, 2004 4.580 4.700 4.580 4.700 5,600 -0.04(-0.84%)
Sep 28, 2004 4.760 4.790 4.560 4.740 5,600 -0.07(-1.46%)
Sep 27, 2004 4.849 4.850 4.810 4.810 6,400 -0.04(-0.82%)
Sep 24, 2004 4.890 4.890 4.820 4.850 2,900 -0.05(-1.04%)
Sep 23, 2004 4.860 5.080 4.790 4.901 11,800 -0.15(-2.95%)
Sep 22, 2004 4.900 5.050 4.760 5.050 11,000 +0.04(+0.80%)
Sep 21, 2004 5.150 5.150 4.900 5.010 6,700 -0.03(-0.60%)
Sep 20, 2004 4.630 5.110 4.630 5.040 40,200 +0.03(+0.60%)
Sep 17, 2004 4.910 5.010 4.870 5.010 29,400 +0.20(+4.16%)
Sep 16, 2004 4.740 4.900 4.740 4.810 14,000 -0.11(-2.24%)
Sep 15, 2004 4.960 4.960 4.750 4.920 24,100 +0.04(+0.82%)
Sep 14, 2004 4.550 5.210 4.550 4.880 105,900 +0.23(+4.95%)
Sep 13, 2004 4.310 4.650 4.310 4.650 30,600 +0.15(+3.33%)
Sep 10, 2004 4.440 4.600 4.300 4.500 63,426 +0.12(+2.74%)
Sep 09, 2004 4.200 4.380 4.200 4.380 4,400 +0.16(+3.79%)
Sep 08, 2004 4.160 4.240 4.120 4.220 5,700 -0.02(-0.47%)
Sep 07, 2004 4.200 4.450 4.100 4.240 1,900 +0.04(+0.95%)
Sep 03, 2004 4.500 4.500 4.030 4.200 14,600 -0.30(-6.67%)
Sep 02, 2004 4.500 4.500 4.480 4.500 2,700 +0.00(+0.00%)
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.