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 )

8.170 +0.060 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2021 7.390 7.945 7.390 7.750 112,235 +0.40(+5.44%)
Nov 29, 2021 7.960 8.000 7.220 7.350 248,740 -0.76(-9.37%)
Nov 26, 2021 7.900 8.400 7.800 8.110 63,039 +0.04(+0.50%)
Nov 24, 2021 7.940 8.250 7.830 8.070 82,716 +0.03(+0.37%)
Nov 23, 2021 8.260 8.490 7.880 8.040 68,597 -0.27(-3.25%)
Nov 22, 2021 8.300 8.630 7.780 8.310 110,880 +0.04(+0.48%)
Nov 19, 2021 8.590 8.740 8.140 8.270 87,882 -0.39(-4.50%)
Nov 18, 2021 8.730 8.740 8.510 8.660 105,212 -0.02(-0.23%)
Nov 17, 2021 8.630 8.970 8.310 8.680 78,061 +0.04(+0.46%)
Nov 16, 2021 8.690 8.970 8.300 8.640 98,643 -0.05(-0.58%)
Nov 15, 2021 8.430 8.920 8.250 8.690 183,470 +0.26(+3.08%)
Nov 12, 2021 7.940 8.550 7.682 8.430 128,413 +0.49(+6.17%)
Nov 11, 2021 7.760 7.970 7.400 7.940 56,367 +0.18(+2.32%)
Nov 10, 2021 7.890 7.570 7.760 78,699 -0.10(-1.27%)
Nov 09, 2021 7.930 8.040 7.700 7.860 56,433 -0.03(-0.38%)
Nov 08, 2021 7.560 8.000 7.500 7.890 205,393 +0.49(+6.62%)
Nov 05, 2021 7.320 7.480 7.270 7.400 35,437 +0.12(+1.65%)
Nov 04, 2021 7.250 7.340 7.116 7.280 56,606 -0.01(-0.14%)
Nov 03, 2021 7.350 7.540 7.100 7.290 87,814 +0.00(+0.00%)
Nov 02, 2021 7.270 7.910 7.120 7.290 249,247 +0.21(+2.97%)
Nov 01, 2021 6.650 7.240 6.530 7.080 85,054 +0.55(+8.42%)
Oct 29, 2021 6.480 6.800 6.395 6.530 58,656 +0.08(+1.24%)
Oct 28, 2021 6.850 7.100 6.270 6.450 72,033 -0.09(-1.38%)
Oct 27, 2021 6.560 6.900 6.360 6.540 30,182 -0.09(-1.36%)
Oct 26, 2021 7.200 6.630 48,789 -0.51(-7.14%)
Oct 25, 2021 6.550 7.240 6.550 7.140 148,795 +0.87(+13.88%)
Oct 22, 2021 6.270 6.430 6.170 6.270 30,392 +0.04(+0.64%)
Oct 21, 2021 6.230 6.575 6.220 6.230 22,543 -0.04(-0.64%)
Oct 20, 2021 6.180 6.350 6.180 6.270 2,009,149 +0.01(+0.16%)
Oct 19, 2021 6.270 6.321 5.980 6.260 7,282 -0.08(-1.26%)
Oct 18, 2021 6.350 6.350 6.160 6.340 14,710 -0.03(-0.47%)
Oct 15, 2021 6.140 6.550 5.985 6.370 27,167 +0.32(+5.29%)
Oct 14, 2021 5.929 6.180 5.929 6.050 31,026 +0.14(+2.37%)
Oct 13, 2021 5.950 5.960 5.910 5.910 4,919 -0.01(-0.17%)
Oct 12, 2021 5.800 5.990 5.690 5.920 13,342 +0.20(+3.49%)
Oct 11, 2021 5.850 5.950 5.720 5.720 9,987 -0.13(-2.22%)
Oct 08, 2021 5.820 5.870 5.690 5.850 3,939 -0.04(-0.68%)
Oct 07, 2021 5.950 5.980 5.880 5.890 3,847 -0.06(-1.01%)
Oct 06, 2021 5.890 5.950 5.840 5.950 2,123 +0.01(+0.17%)
Oct 05, 2021 5.900 5.940 5.830 5.940 3,751 +0.04(+0.68%)
Oct 04, 2021 5.940 5.950 5.870 5.900 4,320 -0.05(-0.84%)
Oct 01, 2021 5.870 5.950 5.810 5.950 20,249 +0.15(+2.59%)
Sep 30, 2021 5.890 5.920 5.690 5.800 29,025 -0.05(-0.85%)
Sep 29, 2021 5.860 5.944 5.800 5.850 19,578 -0.02(-0.34%)
Sep 28, 2021 5.840 5.935 5.770 5.870 24,712 +0.00(+0.00%)
Sep 27, 2021 5.810 5.900 5.800 5.870 14,065 +0.10(+1.73%)
Sep 24, 2021 5.760 5.850 5.580 5.770 9,057 -0.03(-0.52%)
Sep 23, 2021 5.750 5.950 5.620 5.800 61,902 +0.05(+0.87%)
Sep 22, 2021 5.780 5.780 5.410 5.750 30,785 +0.05(+0.88%)
Sep 21, 2021 5.550 5.760 5.430 5.700 21,711 +0.16(+2.89%)
Sep 20, 2021 5.800 5.871 5.440 5.540 23,842 -0.41(-6.89%)
Sep 17, 2021 5.750 5.950 5.500 5.950 48,474 +0.24(+4.20%)
Sep 16, 2021 5.510 5.710 5.480 5.710 20,075 +0.15(+2.70%)
Sep 15, 2021 5.430 5.670 5.430 5.560 33,664 +0.12(+2.21%)
Sep 14, 2021 5.610 5.665 5.330 5.440 23,755 -0.11(-1.98%)
Sep 13, 2021 5.860 5.960 5.450 5.550 73,069 -0.17(-2.97%)
Sep 10, 2021 5.520 5.980 5.430 5.720 68,261 +0.16(+2.88%)
Sep 09, 2021 5.250 5.580 5.170 5.560 24,822 +0.26(+4.91%)
Sep 08, 2021 5.260 5.315 5.180 5.300 27,350 +0.05(+0.95%)
Sep 07, 2021 5.640 5.640 5.250 5.250 60,258 -0.21(-3.85%)
Sep 03, 2021 5.730 5.990 5.460 5.460 38,843 -0.23(-4.04%)
Sep 02, 2021 5.860 5.960 5.670 5.690 37,677 -0.21(-3.56%)
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.