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, 2016 5.210 5.240 4.980 5.050 53,779 -0.10(-1.94%)
Nov 29, 2016 4.910 5.170 4.810 5.150 124,722 +0.28(+5.75%)
Nov 28, 2016 4.840 4.920 4.650 4.870 90,643 +0.05(+1.04%)
Nov 25, 2016 4.780 4.850 4.650 4.820 18,915 +0.10(+2.12%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.16(-3.28%)
Nov 22, 2016 4.700 4.990 4.700 4.880 70,463 +0.20(+4.27%)
Nov 21, 2016 4.600 4.720 4.440 4.680 69,077 +0.00(+0.00%)
Nov 18, 2016 5.100 5.140 4.650 4.680 35,872 -0.40(-7.87%)
Nov 17, 2016 4.890 5.120 4.510 5.080 76,685 +0.19(+3.89%)
Nov 16, 2016 5.080 5.240 4.750 4.890 61,248 -0.24(-4.68%)
Nov 15, 2016 4.870 5.240 4.850 5.130 118,558 +0.27(+5.56%)
Nov 14, 2016 4.820 4.890 4.510 4.860 115,887 +0.04(+0.83%)
Nov 11, 2016 4.600 4.930 4.600 4.820 48,910 +0.09(+1.90%)
Nov 10, 2016 4.420 4.950 4.420 4.730 97,109 +0.39(+8.99%)
Nov 09, 2016 4.000 4.440 3.940 4.340 28,783 +0.27(+6.63%)
Nov 08, 2016 4.310 4.510 4.030 4.070 69,782 -0.31(-7.08%)
Nov 07, 2016 4.300 4.450 4.070 4.380 26,810 +0.22(+5.29%)
Nov 04, 2016 4.160 4.300 4.050 4.160 31,542 -0.04(-0.95%)
Nov 03, 2016 4.300 4.480 4.190 4.200 37,761 -0.11(-2.55%)
Nov 02, 2016 4.360 4.490 4.272 4.310 25,780 -0.06(-1.37%)
Nov 01, 2016 4.455 4.590 4.100 4.370 80,835 -0.11(-2.46%)
Oct 31, 2016 4.560 4.750 4.470 4.480 33,271 -0.05(-1.10%)
Oct 28, 2016 4.510 4.610 4.360 4.530 10,598 +0.03(+0.67%)
Oct 27, 2016 4.540 4.560 4.440 4.500 60,098 +0.01(+0.22%)
Oct 26, 2016 4.490 4.670 4.470 4.490 27,141 -0.04(-0.88%)
Oct 25, 2016 4.370 4.590 4.300 4.530 83,188 +0.17(+3.90%)
Oct 24, 2016 4.350 4.590 4.330 4.360 29,134 -0.02(-0.46%)
Oct 21, 2016 4.460 4.560 4.340 4.380 32,111 +0.00(+0.00%)
Oct 20, 2016 4.250 4.450 4.250 4.380 29,880 +0.07(+1.62%)
Oct 19, 2016 4.190 4.420 4.190 4.310 49,912 +0.06(+1.41%)
Oct 18, 2016 4.140 4.450 4.140 4.250 152,522 -0.54(-11.27%)
Oct 17, 2016 4.660 4.810 4.660 4.790 55,856 +0.08(+1.70%)
Oct 14, 2016 4.510 4.720 4.490 4.710 44,454 +0.22(+4.90%)
Oct 13, 2016 4.620 4.790 4.460 4.490 178,517 -0.07(-1.54%)
Oct 12, 2016 4.400 4.610 4.180 4.560 39,986 +0.24(+5.56%)
Oct 11, 2016 4.370 4.388 4.220 4.320 50,020 -0.09(-2.04%)
Oct 10, 2016 4.550 4.550 4.350 4.410 27,198 -0.07(-1.56%)
Oct 07, 2016 4.490 4.570 4.400 4.480 26,085 +0.00(+0.00%)
Oct 06, 2016 4.400 4.590 4.400 4.480 32,922 +0.06(+1.24%)
Oct 05, 2016 4.549 4.549 4.400 4.425 46,065 +0.02(+0.57%)
Oct 04, 2016 4.510 4.570 4.293 4.400 41,654 -0.09(-2.00%)
Oct 03, 2016 4.530 4.550 4.450 4.490 25,038 -0.10(-2.18%)
Sep 30, 2016 4.470 4.619 4.390 4.590 31,328 +0.12(+2.68%)
Sep 29, 2016 4.500 4.550 4.450 4.470 24,303 -0.04(-0.89%)
Sep 28, 2016 4.400 4.565 4.360 4.510 38,292 +0.14(+3.20%)
Sep 27, 2016 4.320 4.380 4.240 4.370 46,057 +0.12(+2.82%)
Sep 26, 2016 4.290 4.445 4.250 4.250 50,135 -0.04(-0.93%)
Sep 23, 2016 4.184 4.320 4.184 4.290 22,355 +0.06(+1.42%)
Sep 22, 2016 4.230 4.290 4.120 4.230 17,752 +0.07(+1.68%)
Sep 21, 2016 4.130 4.260 4.130 4.160 15,905 +0.01(+0.24%)
Sep 20, 2016 4.100 4.230 4.100 4.150 29,671 +0.03(+0.73%)
Sep 19, 2016 4.040 4.200 3.980 4.120 44,414 +0.07(+1.73%)
Sep 16, 2016 4.170 4.238 3.960 4.050 114,096 -0.19(-4.48%)
Sep 15, 2016 4.200 4.280 4.110 4.240 19,465 +0.04(+0.95%)
Sep 14, 2016 4.050 4.310 4.002 4.200 50,851 +0.09(+2.19%)
Sep 13, 2016 4.120 4.250 4.040 4.110 53,525 -0.04(-0.96%)
Sep 12, 2016 3.890 4.220 3.860 4.150 115,096 +0.26(+6.68%)
Sep 09, 2016 3.800 3.940 3.760 3.890 86,879 +0.06(+1.57%)
Sep 08, 2016 3.780 3.880 3.720 3.830 26,695 +0.06(+1.59%)
Sep 07, 2016 3.860 3.900 3.750 3.770 47,173 -0.12(-3.08%)
Sep 06, 2016 3.840 3.910 3.840 3.890 19,743 +0.04(+1.04%)
Sep 02, 2016 3.840 3.850 3.850 3.850 41,800 -0.01(-0.26%)
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.