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, 2019 3.410 3.500 3.350 3.350 2,200 -0.07(-2.05%)
Nov 27, 2019 3.420 3.420 3.420 3.420 200 -0.03(-0.87%)
Nov 26, 2019 3.480 3.500 3.450 3.450 2,436 -0.02(-0.54%)
Nov 25, 2019 3.450 3.490 3.425 3.469 2,728 +0.01(+0.26%)
Nov 22, 2019 3.588 3.588 3.460 3.460 5,800 +0.02(+0.58%)
Nov 21, 2019 3.520 3.565 3.410 3.440 3,060 -0.03(-0.86%)
Nov 20, 2019 3.440 3.600 3.440 3.470 27,601 -0.02(-0.57%)
Nov 19, 2019 3.420 3.490 3.370 3.490 17,944 +0.08(+2.35%)
Nov 18, 2019 3.400 3.460 3.360 3.410 4,845 -0.02(-0.58%)
Nov 15, 2019 3.430 3.480 3.430 3.430 1,700 -0.02(-0.72%)
Nov 14, 2019 3.480 3.480 3.400 3.455 3,498 +0.02(+0.73%)
Nov 13, 2019 3.450 3.480 3.420 3.430 54,919 -0.04(-1.15%)
Nov 12, 2019 3.360 3.470 3.230 3.470 215,331 +0.17(+5.15%)
Nov 11, 2019 3.470 3.470 3.300 3.300 3,608 -0.11(-3.23%)
Nov 08, 2019 3.400 3.450 3.400 3.410 25,400 -0.01(-0.29%)
Nov 07, 2019 3.360 3.490 3.360 3.420 41,282 +0.02(+0.59%)
Nov 06, 2019 3.390 3.420 3.390 3.400 13,249 -0.02(-0.58%)
Nov 05, 2019 3.490 3.490 3.380 3.420 19,392 -0.02(-0.58%)
Nov 04, 2019 3.460 3.470 3.425 3.440 7,079 +0.02(+0.58%)
Nov 01, 2019 3.315 3.420 3.315 3.420 8,800 +0.02(+0.59%)
Oct 31, 2019 3.160 3.410 3.160 3.400 8,168 +0.01(+0.29%)
Oct 30, 2019 3.400 3.404 3.300 3.390 6,650 +0.07(+2.11%)
Oct 29, 2019 3.320 3.450 3.320 3.320 4,141 +0.12(+3.75%)
Oct 28, 2019 3.360 3.454 3.200 3.200 14,864 -0.18(-5.33%)
Oct 25, 2019 3.360 3.460 3.350 3.380 23,500 +0.05(+1.50%)
Oct 24, 2019 3.351 3.428 3.305 3.330 11,468 -0.05(-1.48%)
Oct 23, 2019 3.307 3.436 3.307 3.380 6,254 -0.09(-2.59%)
Oct 22, 2019 3.364 3.470 3.329 3.470 5,192 +0.22(+6.76%)
Oct 21, 2019 3.183 3.300 3.183 3.250 1,455 -0.11(-3.27%)
Oct 18, 2019 3.300 3.391 3.300 3.360 700 +0.03(+0.90%)
Oct 17, 2019 3.320 3.400 3.320 3.330 10,511 -0.01(-0.30%)
Oct 16, 2019 3.290 3.365 3.290 3.340 18,378 +0.04(+1.21%)
Oct 15, 2019 3.410 3.500 3.300 3.300 1,643 -0.20(-5.71%)
Oct 14, 2019 3.090 3.500 3.090 3.500 889 +0.44(+14.38%)
Oct 11, 2019 3.340 3.403 3.060 3.060 3,300 -0.24(-7.27%)
Oct 10, 2019 3.470 3.480 3.300 3.300 8,913 -0.17(-4.90%)
Oct 09, 2019 3.440 3.480 3.300 3.470 3,091 -0.00(-0.14%)
Oct 08, 2019 3.440 3.500 3.440 3.475 24,902 +0.08(+2.21%)
Oct 07, 2019 3.430 3.520 3.400 3.400 17,431 +0.04(+1.19%)
Oct 04, 2019 3.540 3.540 3.360 3.360 3,000 -0.11(-3.17%)
Oct 03, 2019 3.473 3.530 3.460 3.470 7,457 -0.01(-0.29%)
Oct 02, 2019 3.500 3.550 3.480 3.480 6,316 -0.07(-1.97%)
Oct 01, 2019 3.400 3.590 3.400 3.550 2,375 -0.04(-1.11%)
Sep 30, 2019 3.590 3.590 3.380 3.590 9,002 +0.01(+0.28%)
Sep 27, 2019 3.590 3.590 3.576 3.580 1,900 +0.00(+0.00%)
Sep 26, 2019 3.600 3.600 3.530 3.580 4,173 -0.01(-0.28%)
Sep 25, 2019 3.610 3.620 3.590 3.590 12,586 -0.03(-0.83%)
Sep 24, 2019 3.600 3.630 3.584 3.620 34,397 +0.05(+1.40%)
Sep 23, 2019 3.580 3.590 3.482 3.570 5,411 -0.04(-1.11%)
Sep 20, 2019 3.440 3.610 3.440 3.610 31,500 +0.07(+1.98%)
Sep 19, 2019 3.570 3.620 3.290 3.540 9,557 -0.03(-0.84%)
Sep 18, 2019 3.580 3.590 3.450 3.570 10,606 -0.01(-0.28%)
Sep 17, 2019 3.560 3.640 3.550 3.580 5,431 +0.00(+0.14%)
Sep 16, 2019 3.570 3.610 3.560 3.575 6,068 -0.03(-0.97%)
Sep 13, 2019 3.580 3.633 3.570 3.610 13,100 +0.00(+0.00%)
Sep 12, 2019 3.630 3.642 3.610 3.610 5,529 -0.04(-1.23%)
Sep 11, 2019 3.680 3.680 3.630 3.655 13,841 +0.00(+0.14%)
Sep 10, 2019 3.650 3.700 3.650 3.650 18,079 +0.00(+0.00%)
Sep 09, 2019 3.655 3.675 3.640 3.650 7,278 +0.02(+0.55%)
Sep 06, 2019 3.620 3.670 3.620 3.630 5,300 +0.01(+0.28%)
Sep 05, 2019 3.560 3.660 3.550 3.620 30,470 +0.04(+1.12%)
Sep 04, 2019 3.570 3.600 3.550 3.580 8,255 +0.06(+1.70%)
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.