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 (%)
Dec 29, 2006 6.600 6.700 6.510 6.510 35,946 -0.11(-1.66%)
Dec 28, 2006 6.380 6.650 6.370 6.620 38,862 +0.17(+2.64%)
Dec 27, 2006 6.540 6.540 6.260 6.450 61,208 +0.04(+0.62%)
Dec 26, 2006 6.260 6.630 6.260 6.410 43,300 +0.10(+1.58%)
Dec 22, 2006 6.300 6.380 6.260 6.310 41,682 -0.04(-0.63%)
Dec 21, 2006 6.510 6.510 6.320 6.350 56,733 +0.00(+0.00%)
Dec 20, 2006 6.450 6.521 6.250 6.350 49,757 -0.16(-2.46%)
Dec 19, 2006 6.470 6.590 6.430 6.510 54,038 -0.02(-0.31%)
Dec 18, 2006 6.750 6.750 6.470 6.530 96,352 -0.08(-1.21%)
Dec 15, 2006 6.660 6.660 6.430 6.610 62,897 +0.07(+1.07%)
Dec 14, 2006 6.630 6.690 6.490 6.540 92,954 -0.05(-0.76%)
Dec 13, 2006 6.700 6.700 6.410 6.590 90,577 +0.09(+1.38%)
Dec 12, 2006 6.390 6.620 6.390 6.500 100,135 +0.15(+2.36%)
Dec 11, 2006 6.253 6.400 6.220 6.350 112,948 +0.07(+1.11%)
Dec 08, 2006 6.490 6.490 6.250 6.280 104,953 -0.21(-3.24%)
Dec 07, 2006 6.600 6.600 6.390 6.490 109,483 -0.14(-2.05%)
Dec 06, 2006 6.768 6.768 6.400 6.626 58,795 +0.02(+0.24%)
Dec 05, 2006 6.640 6.660 6.600 6.610 16,916 -0.04(-0.56%)
Dec 04, 2006 6.720 6.760 6.600 6.647 31,064 -0.12(-1.82%)
Dec 01, 2006 6.810 6.860 6.770 6.770 13,542 -0.09(-1.31%)
Nov 30, 2006 6.800 7.000 6.800 6.860 36,400 -0.03(-0.41%)
Nov 29, 2006 6.790 7.000 6.790 6.888 25,278 +0.05(+0.70%)
Nov 28, 2006 6.800 6.990 6.710 6.840 33,355 +0.03(+0.44%)
Nov 27, 2006 7.050 7.050 6.810 6.810 32,379 -0.21(-2.99%)
Nov 24, 2006 6.910 7.110 6.910 7.020 12,163 -0.02(-0.28%)
Nov 22, 2006 7.078 7.078 6.970 7.040 20,950 +0.00(+0.00%)
Nov 21, 2006 6.980 7.040 6.900 7.040 21,140 +0.00(+0.00%)
Nov 20, 2006 7.080 7.270 6.990 7.040 76,846 +0.08(+1.15%)
Nov 17, 2006 7.000 7.020 6.920 6.960 40,728 -0.04(-0.57%)
Nov 16, 2006 7.020 7.020 6.910 7.000 23,825 -0.07(-0.99%)
Nov 15, 2006 7.235 7.250 7.050 7.070 27,426 -0.10(-1.46%)
Nov 14, 2006 7.250 7.460 7.140 7.175 46,874 -0.07(-0.99%)
Nov 13, 2006 7.100 7.290 7.050 7.247 74,551 +0.18(+2.50%)
Nov 10, 2006 7.230 7.260 7.070 7.070 17,747 -0.17(-2.40%)
Nov 09, 2006 7.180 7.271 7.180 7.244 20,938 +0.00(+0.00%)
Nov 08, 2006 7.200 7.270 7.200 7.244 23,910 +0.00(+0.00%)
Nov 07, 2006 7.200 7.250 7.200 7.244 18,760 +0.03(+0.47%)
Nov 06, 2006 7.250 7.260 7.100 7.210 78,292 +0.04(+0.50%)
Nov 03, 2006 7.250 7.250 7.110 7.174 60,271 -0.01(-0.19%)
Nov 02, 2006 7.160 7.360 7.100 7.188 35,204 +0.04(+0.53%)
Nov 01, 2006 7.000 7.230 7.000 7.150 44,318 +0.02(+0.22%)
Oct 31, 2006 7.000 7.230 6.876 7.134 71,074 +0.14(+2.06%)
Oct 30, 2006 7.460 7.460 6.950 6.990 110,407 -0.14(-1.96%)
Oct 27, 2006 7.050 7.310 7.000 7.130 188,385 +0.18(+2.65%)
Oct 26, 2006 6.840 6.975 6.840 6.946 46,557 +0.10(+1.42%)
Oct 25, 2006 6.880 7.030 6.800 6.849 145,523 +0.03(+0.43%)
Oct 24, 2006 6.750 6.840 6.710 6.820 33,847 +0.01(+0.15%)
Oct 23, 2006 6.590 6.826 6.580 6.810 74,828 +0.28(+4.29%)
Oct 20, 2006 6.400 6.740 6.400 6.530 77,143 +0.03(+0.46%)
Oct 19, 2006 7.440 7.440 6.350 6.500 382,576 +0.45(+7.44%)
Oct 18, 2006 6.100 6.100 6.040 6.050 33,210 +0.05(+0.83%)
Oct 17, 2006 5.910 6.090 5.910 6.000 18,378 +0.01(+0.17%)
Oct 16, 2006 5.940 6.000 5.908 5.990 35,121 -0.01(-0.17%)
Oct 13, 2006 5.940 6.000 5.940 6.000 15,910 +0.02(+0.33%)
Oct 12, 2006 5.870 6.020 5.870 5.980 26,690 +0.21(+3.64%)
Oct 11, 2006 5.810 5.970 5.770 5.770 178,143 -0.06(-1.03%)
Oct 10, 2006 6.030 6.030 5.830 5.830 30,243 -0.17(-2.83%)
Oct 09, 2006 5.830 6.040 5.830 6.000 25,188 +0.12(+2.04%)
Oct 06, 2006 5.780 5.900 5.780 5.880 103,878 +0.15(+2.62%)
Oct 05, 2006 5.916 5.916 5.660 5.730 13,548 -0.03(-0.52%)
Oct 04, 2006 5.680 5.770 5.500 5.760 9,476 +0.12(+2.14%)
Oct 03, 2006 5.350 5.710 5.300 5.639 13,981 +0.23(+4.25%)
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.