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 28, 2008 0.9400 1.030 0.9200 1.020 27,510 +0.12(+13.33%)
Nov 26, 2008 0.8000 0.9400 0.7500 0.9000 32,632 +0.02(+2.27%)
Nov 25, 2008 0.7000 1.030 0.7000 0.8800 37,500 +0.15(+20.55%)
Nov 24, 2008 0.7800 0.7800 0.4500 0.7300 25,504 +0.16(+28.05%)
Nov 21, 2008 0.6100 0.7700 0.3710 0.5701 93,928 -0.09(-13.62%)
Nov 20, 2008 0.7500 0.7800 0.6600 0.6600 39,633 -0.13(-16.46%)
Nov 19, 2008 0.7500 0.8600 0.7500 0.7900 9,851 +0.03(+3.95%)
Nov 18, 2008 0.6600 0.8100 0.6600 0.7600 44,425 -0.06(-7.32%)
Nov 17, 2008 0.8499 0.8600 0.8100 0.8200 9,568 -0.02(-2.38%)
Nov 14, 2008 0.8200 0.9400 0.8200 0.8400 16,660 +0.05(+6.33%)
Nov 13, 2008 0.8900 0.9200 0.5200 0.7900 26,140 -0.08(-9.20%)
Nov 12, 2008 0.9500 0.9500 0.8600 0.8700 4,683 -0.09(-9.37%)
Nov 11, 2008 0.9800 0.9800 0.9100 0.9600 4,000 +0.02(+2.13%)
Nov 10, 2008 0.9799 1.000 0.9400 0.9400 21,500 -0.04(-4.08%)
Nov 07, 2008 0.9800 0.9900 0.9500 0.9800 5,532 -0.01(-1.01%)
Nov 06, 2008 0.9800 0.9900 0.9800 0.9900 6,500 +0.04(+4.21%)
Nov 05, 2008 0.9900 0.9900 0.9500 0.9500 4,900 -0.04(-4.04%)
Nov 04, 2008 1.030 1.030 0.9600 0.9900 54,349 -0.01(-1.00%)
Nov 03, 2008 1.070 1.080 0.9100 1.000 28,899 -0.09(-8.26%)
Oct 31, 2008 1.100 1.100 0.9932 1.090 27,007 +0.02(+1.87%)
Oct 30, 2008 1.100 1.304 1.000 1.070 15,950 -0.03(-2.73%)
Oct 29, 2008 1.100 1.100 0.9300 1.100 22,300 -0.04(-3.52%)
Oct 28, 2008 1.150 1.270 1.140 1.140 17,813 -0.03(-2.56%)
Oct 27, 2008 1.250 1.350 1.160 1.170 56,150 -0.15(-11.36%)
Oct 24, 2008 1.470 1.540 1.250 1.320 38,020 -0.08(-5.71%)
Oct 23, 2008 1.370 1.520 1.350 1.400 77,121 -0.01(-0.71%)
Oct 22, 2008 1.600 1.600 1.400 1.410 13,700 -0.13(-8.44%)
Oct 21, 2008 1.540 1.560 1.540 1.540 9,155 +0.10(+6.94%)
Oct 20, 2008 1.540 1.800 1.440 1.440 118,783 -0.14(-8.86%)
Oct 17, 2008 1.570 1.730 1.410 1.580 13,105 +0.03(+1.94%)
Oct 16, 2008 1.480 1.760 1.290 1.550 18,827 -0.01(-0.64%)
Oct 15, 2008 1.720 1.870 1.330 1.560 65,082 -0.17(-9.75%)
Oct 14, 2008 1.720 1.730 1.700 1.728 6,044 +0.07(+4.13%)
Oct 13, 2008 1.350 1.690 1.340 1.660 34,311 +0.34(+25.76%)
Oct 10, 2008 1.530 1.550 1.180 1.320 52,958 -0.23(-14.84%)
Oct 09, 2008 1.730 1.730 1.530 1.550 16,114 -0.18(-10.40%)
Oct 08, 2008 1.630 1.730 1.580 1.730 24,857 -0.17(-8.95%)
Oct 07, 2008 1.850 2.100 1.850 1.900 14,668 +0.00(+0.00%)
Oct 06, 2008 2.220 2.220 1.850 1.900 23,362 -0.43(-18.45%)
Oct 03, 2008 2.440 2.580 2.110 2.330 19,940 -0.04(-1.69%)
Oct 02, 2008 2.400 2.400 2.010 2.370 23,010 +0.14(+6.28%)
Oct 01, 2008 2.230 2.300 2.100 2.230 26,500 -0.07(-3.04%)
Sep 30, 2008 1.950 2.420 1.900 2.300 54,451 +0.55(+31.43%)
Sep 29, 2008 2.780 2.800 1.320 1.750 103,836 -1.02(-36.82%)
Sep 26, 2008 2.690 2.830 2.260 2.770 387,900 -0.07(-2.46%)
Sep 25, 2008 2.650 2.850 2.480 2.840 500,017 +0.63(+28.51%)
Sep 24, 2008 1.800 2.740 1.800 2.210 331,559 +0.41(+22.78%)
Sep 23, 2008 1.610 1.830 1.610 1.800 14,005 +0.01(+0.56%)
Sep 22, 2008 1.520 1.890 1.383 1.790 91,345 +0.19(+11.87%)
Sep 19, 2008 1.730 1.850 1.490 1.600 288,162 +0.00(+0.00%)
Sep 18, 2008 1.260 1.600 1.220 1.600 115,932 +0.31(+24.03%)
Sep 17, 2008 1.450 1.450 1.240 1.290 32,642 -0.20(-13.42%)
Sep 16, 2008 1.500 1.520 1.470 1.490 14,055 -0.11(-6.88%)
Sep 15, 2008 1.650 1.730 1.500 1.600 26,062 -0.07(-4.19%)
Sep 12, 2008 1.680 1.700 1.450 1.670 66,676 -0.03(-1.76%)
Sep 11, 2008 1.560 1.750 1.560 1.700 14,195 +0.07(+4.29%)
Sep 10, 2008 1.680 1.720 1.620 1.630 10,775 -0.12(-6.86%)
Sep 09, 2008 1.940 1.940 1.600 1.750 40,468 -0.10(-5.66%)
Sep 08, 2008 1.820 1.870 1.610 1.855 41,300 +0.07(+4.21%)
Sep 05, 2008 1.840 1.840 1.682 1.780 47,331 -0.06(-3.26%)
Sep 04, 2008 1.990 1.990 1.740 1.840 7,018 -0.11(-5.64%)
Sep 03, 2008 2.090 2.090 1.950 1.950 20,670 -0.13(-6.25%)
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.