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, 2018 3.740 3.750 3.620 3.620 22,100 -0.12(-3.21%)
Nov 29, 2018 3.650 3.750 3.650 3.740 13,615 +0.11(+3.03%)
Nov 28, 2018 3.700 3.750 3.630 3.630 9,489 -0.01(-0.27%)
Nov 27, 2018 3.887 3.905 3.640 3.640 16,123 -0.20(-5.21%)
Nov 26, 2018 3.750 3.980 3.750 3.840 14,765 -0.04(-1.03%)
Nov 23, 2018 3.901 3.901 3.835 3.880 4,900 +0.10(+2.65%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.03(+0.80%)
Nov 20, 2018 3.740 3.930 3.685 3.750 20,860 -0.07(-1.83%)
Nov 19, 2018 3.510 3.860 3.390 3.820 23,850 +0.27(+7.61%)
Nov 16, 2018 3.930 3.960 3.550 3.550 34,200 -0.24(-6.33%)
Nov 15, 2018 3.970 3.970 3.780 3.790 24,047 -0.04(-1.04%)
Nov 14, 2018 3.991 3.991 3.820 3.830 9,168 +0.01(+0.26%)
Nov 13, 2018 3.770 3.960 3.770 3.820 12,238 +0.03(+0.79%)
Nov 12, 2018 3.770 3.970 3.770 3.790 13,328 +0.06(+1.61%)
Nov 09, 2018 3.870 4.025 3.730 3.730 8,300 -0.15(-3.87%)
Nov 08, 2018 3.870 4.060 3.870 3.880 17,293 -0.01(-0.26%)
Nov 07, 2018 3.980 4.060 3.890 3.890 24,588 -0.10(-2.51%)
Nov 06, 2018 3.910 3.990 3.910 3.990 15,639 +0.08(+2.05%)
Nov 05, 2018 3.900 3.990 3.900 3.910 14,200 +0.02(+0.51%)
Nov 02, 2018 3.980 4.000 3.890 3.890 15,400 -0.02(-0.51%)
Nov 01, 2018 3.890 3.990 3.890 3.910 14,107 +0.00(+0.00%)
Oct 31, 2018 3.970 3.990 3.910 3.910 6,677 -0.08(-2.01%)
Oct 30, 2018 3.710 3.990 3.710 3.990 24,644 +0.28(+7.55%)
Oct 29, 2018 3.710 3.920 3.710 3.710 13,866 +0.00(+0.00%)
Oct 26, 2018 3.510 3.740 3.510 3.710 12,200 +0.20(+5.70%)
Oct 25, 2018 3.950 3.950 3.510 3.510 12,932 -0.09(-2.50%)
Oct 24, 2018 3.720 3.840 3.600 3.600 18,906 -0.04(-1.10%)
Oct 23, 2018 3.565 3.910 3.565 3.640 37,853 -0.01(-0.27%)
Oct 22, 2018 3.720 3.800 3.630 3.650 13,598 -0.07(-1.88%)
Oct 19, 2018 3.590 3.720 3.430 3.720 10,500 +0.16(+4.49%)
Oct 18, 2018 3.640 3.700 3.560 3.560 13,615 -0.08(-2.20%)
Oct 17, 2018 3.590 3.761 3.510 3.640 12,334 +0.03(+0.83%)
Oct 16, 2018 3.510 3.750 3.510 3.610 9,099 +0.13(+3.74%)
Oct 15, 2018 3.430 3.500 3.420 3.480 25,610 +0.09(+2.65%)
Oct 12, 2018 3.310 3.440 3.300 3.390 53,700 +0.09(+2.73%)
Oct 11, 2018 3.340 3.439 3.300 3.300 24,999 -0.04(-1.20%)
Oct 10, 2018 3.620 3.740 3.340 3.340 71,086 -0.23(-6.44%)
Oct 09, 2018 3.720 3.800 3.510 3.570 31,264 +0.00(+0.00%)
Oct 08, 2018 3.570 3.650 3.550 3.570 7,247 +0.00(+0.00%)
Oct 05, 2018 3.570 3.630 3.530 3.570 17,500 -0.03(-0.83%)
Oct 04, 2018 3.600 3.730 3.600 3.600 16,300 +0.00(+0.00%)
Oct 03, 2018 3.720 3.731 3.600 3.600 6,358 -0.10(-2.70%)
Oct 02, 2018 3.560 3.780 3.560 3.700 6,548 +0.15(+4.23%)
Oct 01, 2018 3.710 3.799 3.550 3.550 10,786 -0.15(-4.05%)
Sep 28, 2018 3.810 3.810 3.600 3.700 14,300 +0.05(+1.37%)
Sep 27, 2018 3.810 3.900 3.650 3.650 6,556 -0.15(-3.95%)
Sep 26, 2018 3.870 3.960 3.800 3.800 18,923 -0.05(-1.30%)
Sep 25, 2018 4.021 4.021 3.850 3.850 12,921 +0.00(+0.00%)
Sep 24, 2018 4.010 4.050 3.830 3.850 16,889 -0.16(-3.99%)
Sep 21, 2018 3.970 4.060 3.860 4.010 66,600 +0.09(+2.30%)
Sep 20, 2018 3.870 4.040 3.870 3.920 44,474 -0.01(-0.25%)
Sep 19, 2018 3.920 3.990 3.920 3.930 15,155 +0.03(+0.77%)
Sep 18, 2018 3.870 3.980 3.865 3.900 13,424 +0.03(+0.78%)
Sep 17, 2018 3.980 3.980 3.820 3.870 17,702 +0.01(+0.26%)
Sep 14, 2018 3.880 3.990 3.810 3.860 23,300 -0.02(-0.52%)
Sep 13, 2018 3.930 4.050 3.880 3.880 27,895 -0.06(-1.52%)
Sep 12, 2018 3.920 4.050 3.800 3.940 24,062 +0.04(+1.03%)
Sep 11, 2018 3.861 4.060 3.846 3.900 32,709 +0.08(+2.09%)
Sep 10, 2018 3.980 4.060 3.800 3.820 33,656 -0.17(-4.26%)
Sep 07, 2018 3.830 4.070 3.830 3.990 26,300 +0.18(+4.72%)
Sep 06, 2018 3.940 4.080 3.640 3.810 37,786 -0.09(-2.31%)
Sep 05, 2018 4.090 4.145 3.900 3.900 18,301 -0.14(-3.47%)
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.