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 29, 2013 7.350 7.420 7.260 7.370 0 +0.03(+0.41%)
Nov 27, 2013 7.310 7.350 7.120 7.340 0 +0.08(+1.10%)
Nov 26, 2013 7.170 7.300 7.051 7.260 0 +0.08(+1.11%)
Nov 25, 2013 7.000 7.250 6.831 7.180 114,109 +0.24(+3.46%)
Nov 22, 2013 6.330 7.000 6.330 6.940 0 +0.63(+9.98%)
Nov 21, 2013 6.290 6.420 6.220 6.310 183,647 +0.05(+0.80%)
Nov 20, 2013 6.340 6.460 6.250 6.260 0 -0.04(-0.63%)
Nov 19, 2013 6.370 6.430 6.260 6.300 40,475 -0.02(-0.32%)
Nov 18, 2013 6.590 6.590 6.250 6.320 0 -0.22(-3.36%)
Nov 15, 2013 6.540 6.610 6.490 6.540 0 -0.01(-0.15%)
Nov 14, 2013 6.530 6.615 6.500 6.550 0 +0.00(+0.00%)
Nov 13, 2013 6.480 6.559 6.460 6.550 0 +0.02(+0.31%)
Nov 12, 2013 6.560 6.650 6.480 6.530 0 -0.02(-0.31%)
Nov 11, 2013 6.570 6.790 6.520 6.550 0 -0.05(-0.76%)
Nov 08, 2013 6.510 6.647 6.510 6.600 0 +0.09(+1.38%)
Nov 07, 2013 6.780 6.870 6.500 6.510 99,682 -0.23(-3.41%)
Nov 06, 2013 6.730 6.780 6.650 6.740 75,743 +0.01(+0.15%)
Nov 05, 2013 6.820 6.905 6.710 6.730 0 -0.12(-1.75%)
Nov 04, 2013 7.080 7.080 6.780 6.850 69,506 -0.16(-2.28%)
Nov 01, 2013 6.730 7.080 6.550 7.010 0 +0.29(+4.32%)
Oct 31, 2013 6.800 6.860 6.700 6.720 0 -0.11(-1.61%)
Oct 30, 2013 7.030 7.060 6.780 6.830 224,939 -0.22(-3.12%)
Oct 29, 2013 7.160 7.200 7.000 7.050 0 -0.10(-1.40%)
Oct 28, 2013 7.370 7.410 7.120 7.150 0 -0.16(-2.19%)
Oct 25, 2013 7.380 7.390 7.220 7.310 0 -0.03(-0.41%)
Oct 24, 2013 7.390 7.490 7.300 7.340 63,764 -0.05(-0.68%)
Oct 23, 2013 7.270 7.540 7.245 7.390 0 +0.09(+1.23%)
Oct 22, 2013 7.700 7.790 7.250 7.300 0 -0.45(-5.81%)
Oct 21, 2013 7.590 8.010 7.540 7.750 266,141 +0.22(+2.92%)
Oct 18, 2013 7.510 7.740 7.230 7.530 454,364 +0.51(+7.26%)
Oct 17, 2013 6.570 7.150 6.570 7.020 216,573 +0.43(+6.53%)
Oct 16, 2013 6.560 6.640 6.420 6.590 54,317 +0.09(+1.38%)
Oct 15, 2013 6.500 6.590 6.440 6.500 82,821 +0.06(+0.93%)
Oct 14, 2013 6.390 6.750 6.250 6.440 0 +0.02(+0.31%)
Oct 11, 2013 6.290 6.460 6.170 6.420 0 +0.12(+1.90%)
Oct 10, 2013 6.280 6.399 6.220 6.300 59,128 +0.11(+1.78%)
Oct 09, 2013 6.170 6.210 6.150 6.190 0 +0.02(+0.32%)
Oct 08, 2013 6.340 6.479 6.050 6.170 79,546 -0.14(-2.22%)
Oct 07, 2013 6.240 6.430 6.110 6.310 0 +0.02(+0.32%)
Oct 04, 2013 6.310 6.619 6.201 6.290 0 -0.02(-0.32%)
Oct 03, 2013 6.090 6.380 5.970 6.310 0 +0.18(+2.94%)
Oct 02, 2013 6.170 6.430 5.970 6.130 115,506 -0.09(-1.45%)
Oct 01, 2013 5.930 6.250 5.860 6.220 105,097 +0.29(+4.89%)
Sep 30, 2013 5.610 5.930 5.610 5.930 0 +0.26(+4.59%)
Sep 27, 2013 5.740 5.860 5.650 5.670 0 -0.14(-2.41%)
Sep 26, 2013 5.700 5.915 5.661 5.810 76,518 +0.13(+2.29%)
Sep 25, 2013 5.820 5.840 5.670 5.680 151,103 -0.14(-2.41%)
Sep 24, 2013 5.940 5.940 5.810 5.820 36,821 -0.13(-2.18%)
Sep 23, 2013 5.910 5.989 5.702 5.950 0 +0.05(+0.85%)
Sep 20, 2013 5.990 6.060 5.840 5.900 0 -0.09(-1.50%)
Sep 19, 2013 6.070 6.070 5.942 5.990 44,181 -0.03(-0.50%)
Sep 18, 2013 6.000 6.070 5.900 6.020 0 +0.01(+0.17%)
Sep 17, 2013 6.060 6.070 5.920 6.010 0 -0.04(-0.66%)
Sep 16, 2013 5.900 6.080 5.890 6.050 0 +0.09(+1.51%)
Sep 13, 2013 6.030 6.030 5.881 5.960 0 -0.04(-0.67%)
Sep 12, 2013 6.030 6.090 5.960 6.000 0 -0.02(-0.33%)
Sep 11, 2013 6.030 6.100 5.960 6.020 0 -0.05(-0.82%)
Sep 10, 2013 6.180 6.200 6.020 6.070 73,487 -0.07(-1.14%)
Sep 09, 2013 6.030 6.180 6.010 6.140 0 +0.15(+2.50%)
Sep 06, 2013 5.910 6.080 5.880 5.990 0 +0.15(+2.57%)
Sep 05, 2013 6.040 6.082 5.810 5.840 66,366 -0.21(-3.47%)
Sep 04, 2013 5.880 6.170 5.780 6.050 0 +0.19(+3.24%)
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.