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, 2012 4.660 4.800 4.480 4.700 39,171 +0.00(+0.00%)
Nov 29, 2012 4.740 4.740 4.600 4.700 39,615 +0.05(+1.08%)
Nov 28, 2012 4.650 4.700 4.250 4.650 64,588 -0.05(-1.06%)
Nov 27, 2012 4.400 4.700 4.400 4.700 59,366 +0.35(+8.05%)
Nov 26, 2012 4.070 4.380 4.070 4.350 35,748 +0.21(+5.07%)
Nov 23, 2012 4.250 4.350 4.110 4.140 56,597 -0.10(-2.27%)
Nov 21, 2012 4.190 4.250 4.170 4.236 10,318 +0.05(+1.10%)
Nov 20, 2012 4.140 4.250 4.130 4.190 21,484 +0.04(+0.96%)
Nov 19, 2012 3.730 4.200 3.730 4.150 50,997 +0.37(+9.79%)
Nov 16, 2012 3.700 3.880 3.660 3.780 16,992 +0.12(+3.28%)
Nov 15, 2012 3.650 3.810 3.540 3.660 65,640 -0.15(-3.94%)
Nov 14, 2012 4.080 4.080 3.810 3.810 40,953 -0.15(-3.79%)
Nov 13, 2012 4.000 4.050 3.900 3.960 14,074 -0.03(-0.75%)
Nov 12, 2012 3.500 4.170 3.499 3.990 114,268 +0.49(+14.00%)
Nov 09, 2012 3.650 3.750 3.470 3.500 128,817 -0.22(-5.91%)
Nov 08, 2012 3.600 3.800 3.580 3.720 68,486 +0.14(+3.91%)
Nov 07, 2012 3.770 3.934 3.550 3.580 147,587 -0.29(-7.49%)
Nov 06, 2012 3.760 3.880 3.700 3.870 76,270 -0.05(-1.28%)
Nov 05, 2012 4.200 4.230 3.810 3.920 54,992 -0.36(-8.41%)
Nov 02, 2012 4.290 4.380 4.210 4.280 12,607 +0.02(+0.47%)
Nov 01, 2012 4.370 4.450 4.130 4.260 53,947 -0.05(-1.16%)
Oct 31, 2012 4.350 4.430 4.260 4.310 25,166 +0.11(+2.62%)
Oct 26, 2012 4.150 4.200 4.200 4.200 12,300 +0.08(+1.94%)
Oct 25, 2012 4.100 4.280 4.080 4.120 39,001 -0.01(-0.24%)
Oct 24, 2012 4.070 4.150 4.070 4.130 31,677 +0.01(+0.24%)
Oct 23, 2012 4.330 4.330 4.040 4.120 32,368 -0.10(-2.37%)
Oct 19, 2012 4.580 4.680 3.980 4.220 94,295 -0.32(-7.05%)
Oct 18, 2012 4.250 4.870 4.250 4.540 231,257 +0.30(+7.08%)
Oct 17, 2012 4.040 4.250 3.930 4.240 133,746 +0.26(+6.65%)
Oct 16, 2012 3.680 4.120 3.632 3.975 222,258 +0.48(+13.59%)
Oct 15, 2012 3.520 3.520 3.486 3.500 18,800 +0.07(+2.04%)
Oct 12, 2012 3.550 3.550 3.430 3.430 2,769 -0.12(-3.38%)
Oct 11, 2012 3.580 3.650 3.500 3.550 24,868 +0.00(+0.00%)
Oct 10, 2012 3.400 3.580 3.250 3.550 22,407 +0.20(+5.97%)
Oct 09, 2012 3.570 3.570 3.300 3.350 30,554 -0.16(-4.56%)
Oct 08, 2012 3.400 3.600 3.400 3.510 39,118 +0.11(+3.24%)
Oct 05, 2012 3.310 3.520 3.250 3.400 57,739 +0.10(+3.06%)
Oct 04, 2012 3.350 3.350 3.190 3.299 14,442 -0.00(-0.03%)
Oct 03, 2012 3.070 3.300 2.960 3.300 22,378 +0.28(+9.27%)
Oct 02, 2012 3.050 3.100 2.920 3.020 14,847 -0.01(-0.33%)
Oct 01, 2012 3.060 3.070 3.000 3.030 6,689 +0.03(+1.00%)
Sep 28, 2012 3.100 3.130 3.000 3.000 5,707 -0.07(-2.28%)
Sep 27, 2012 3.080 3.150 3.010 3.070 3,904 +0.06(+1.99%)
Sep 26, 2012 3.230 3.250 2.986 3.010 13,598 -0.15(-4.75%)
Sep 25, 2012 3.180 3.270 3.010 3.160 7,727 -0.07(-2.17%)
Sep 24, 2012 3.360 3.360 3.210 3.230 9,702 -0.13(-3.87%)
Sep 21, 2012 2.990 3.360 2.990 3.360 73,822 +0.42(+14.29%)
Sep 20, 2012 2.680 3.000 2.656 2.940 49,345 +0.14(+5.00%)
Sep 19, 2012 2.770 2.910 2.770 2.800 8,475 +0.01(+0.36%)
Sep 18, 2012 2.780 2.840 2.750 2.790 5,997 +0.00(+0.00%)
Sep 17, 2012 2.790 2.790 2.660 2.790 12,571 +0.02(+0.72%)
Sep 14, 2012 2.750 2.800 2.610 2.770 27,354 +0.00(+0.00%)
Sep 13, 2012 2.740 3.090 2.660 2.770 32,333 -0.02(-0.72%)
Sep 12, 2012 2.840 2.920 2.580 2.790 44,537 -0.09(-3.12%)
Sep 11, 2012 2.890 3.022 2.800 2.880 26,110 -0.04(-1.37%)
Sep 10, 2012 2.830 3.070 2.820 2.920 14,814 +0.09(+3.18%)
Sep 07, 2012 2.830 3.162 2.680 2.830 76,104 -0.02(-0.70%)
Sep 06, 2012 2.930 2.970 2.790 2.850 9,660 +0.01(+0.35%)
Sep 05, 2012 2.940 2.960 2.800 2.840 21,672 -0.07(-2.41%)
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.