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, 2009 1.170 1.260 1.110 1.260 8,655 +0.07(+5.88%)
Nov 27, 2009 1.180 1.190 1.180 1.190 5,700 -0.01(-0.83%)
Nov 25, 2009 1.060 1.200 1.060 1.200 29,919 +0.08(+7.14%)
Nov 24, 2009 1.030 1.180 1.030 1.120 12,400 +0.09(+8.74%)
Nov 23, 2009 1.160 1.180 0.9900 1.030 72,525 -0.16(-13.45%)
Nov 20, 2009 1.200 1.200 1.150 1.190 9,500 -0.02(-1.66%)
Nov 19, 2009 1.230 1.230 1.200 1.210 10,406 -0.04(-3.19%)
Nov 18, 2009 1.260 1.260 1.250 1.250 14,900 +0.00(+0.00%)
Nov 17, 2009 1.220 1.261 1.220 1.250 21,886 +0.01(+0.81%)
Nov 16, 2009 1.300 1.300 1.230 1.240 5,815 -0.02(-1.59%)
Nov 13, 2009 1.220 1.260 1.220 1.260 16,254 +0.04(+3.28%)
Nov 12, 2009 1.160 1.230 1.150 1.220 14,302 +0.03(+2.52%)
Nov 11, 2009 1.200 1.200 1.190 1.190 1,900 +0.04(+3.47%)
Nov 10, 2009 1.260 1.260 1.120 1.150 33,400 -0.08(-6.50%)
Nov 09, 2009 1.230 1.270 1.180 1.230 6,598 -0.02(-1.59%)
Nov 06, 2009 1.260 1.260 1.250 1.250 10,200 -0.01(-0.79%)
Nov 05, 2009 1.220 1.260 1.200 1.260 3,900 +0.01(+0.79%)
Nov 04, 2009 1.210 1.270 1.210 1.250 21,145 +0.05(+4.17%)
Nov 03, 2009 1.180 1.200 1.180 1.200 2,100 +0.01(+0.84%)
Nov 02, 2009 1.177 1.210 1.177 1.190 16,259 +0.05(+4.39%)
Oct 30, 2009 1.150 1.190 1.140 1.140 19,645 -0.03(-2.56%)
Oct 29, 2009 1.190 1.200 1.150 1.170 12,636 +0.10(+9.35%)
Oct 28, 2009 1.240 1.300 1.070 1.070 44,569 -0.21(-16.41%)
Oct 27, 2009 1.240 1.300 1.240 1.280 17,072 +0.01(+0.79%)
Oct 26, 2009 1.220 1.300 1.210 1.270 18,710 +0.02(+1.60%)
Oct 23, 2009 1.230 1.250 1.190 1.250 15,200 +0.06(+5.03%)
Oct 22, 2009 1.200 1.200 1.190 1.190 8,760 -0.02(-1.81%)
Oct 21, 2009 1.170 1.230 1.110 1.212 15,958 +0.00(+0.17%)
Oct 20, 2009 1.220 1.220 1.200 1.210 7,342 +0.03(+2.54%)
Oct 19, 2009 1.130 1.235 1.120 1.180 15,388 +0.03(+2.61%)
Oct 16, 2009 1.190 1.200 1.120 1.150 34,130 -0.04(-3.36%)
Oct 15, 2009 1.190 1.190 1.190 1.190 7,447 +0.02(+1.71%)
Oct 14, 2009 1.180 1.190 1.150 1.170 12,780 +0.02(+1.74%)
Oct 13, 2009 1.130 1.200 1.130 1.150 11,950 +0.02(+1.77%)
Oct 12, 2009 1.160 1.179 1.120 1.130 16,122 -0.04(-3.42%)
Oct 09, 2009 1.110 1.200 1.110 1.170 20,323 +0.01(+0.86%)
Oct 08, 2009 1.190 1.190 1.130 1.160 24,400 -0.02(-1.66%)
Oct 07, 2009 1.160 1.190 1.120 1.180 22,996 +0.04(+3.47%)
Oct 06, 2009 1.180 1.280 1.121 1.140 28,307 -0.08(-6.56%)
Oct 05, 2009 1.100 1.300 1.100 1.220 21,897 +0.04(+3.39%)
Oct 02, 2009 1.100 1.200 1.100 1.180 38,029 +0.03(+2.61%)
Oct 01, 2009 1.170 1.270 1.000 1.150 87,144 -0.05(-4.17%)
Sep 30, 2009 1.470 1.560 1.110 1.200 186,880 -0.22(-15.49%)
Sep 29, 2009 0.9300 1.650 0.9300 1.420 668,621 +0.54(+61.36%)
Sep 28, 2009 0.8900 0.8900 0.8800 0.8800 8,700 +0.00(+0.00%)
Sep 25, 2009 0.8500 0.8900 0.8500 0.8800 12,547 +0.01(+1.15%)
Sep 24, 2009 0.8750 0.8750 0.8700 0.8700 5,100 -0.02(-2.25%)
Sep 23, 2009 0.8800 0.8900 0.8800 0.8900 4,700 +0.00(+0.00%)
Sep 22, 2009 0.8900 0.8900 0.8613 0.8900 5,763 +0.00(+0.01%)
Sep 21, 2009 0.8800 0.8900 0.8750 0.8899 3,400 +0.04(+4.69%)
Sep 18, 2009 0.8900 0.8900 0.8500 0.8500 20,672 -0.05(-5.56%)
Sep 17, 2009 0.8700 0.9000 0.8700 0.9000 11,671 +0.00(+0.00%)
Sep 16, 2009 0.8500 0.9000 0.8435 0.9000 16,520 +0.02(+2.27%)
Sep 15, 2009 0.8700 0.8800 0.8700 0.8800 13,200 -0.02(-1.68%)
Sep 14, 2009 0.8299 0.9000 0.8299 0.8950 40,862 +0.06(+6.55%)
Sep 11, 2009 0.7800 0.8400 0.7800 0.8400 9,140 +0.02(+1.82%)
Sep 10, 2009 0.7800 0.8300 0.7800 0.8250 11,300 -0.01(-0.60%)
Sep 09, 2009 0.8500 0.9000 0.8100 0.8300 82,121 -0.07(-7.78%)
Sep 08, 2009 0.8600 0.9300 0.8500 0.9000 13,058 +0.03(+2.86%)
Sep 04, 2009 0.8500 0.8900 0.8300 0.8750 6,790 -0.02(-2.77%)
Sep 03, 2009 0.8600 0.9000 0.8300 0.8999 24,000 -0.00(-0.01%)
Sep 02, 2009 0.9000 0.9000 0.8950 0.9000 3,700 +0.01(+1.12%)
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.