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 31, 2009 1.090 1.170 1.170 1.170 34,600 +0.07(+6.36%)
Dec 30, 2009 1.000 1.100 1.000 1.100 55,425 +0.10(+10.00%)
Dec 29, 2009 0.9900 1.010 0.9700 1.000 2,538,183 +0.01(+0.50%)
Dec 28, 2009 1.000 1.000 0.9540 0.9950 1,575,214 -0.02(-1.49%)
Dec 24, 2009 1.000 1.050 0.9800 1.010 27,900 -0.01(-0.98%)
Dec 23, 2009 1.020 1.020 0.9898 1.020 17,904 -0.03(-2.86%)
Dec 22, 2009 1.070 1.070 0.9600 1.050 73,447 +0.01(+0.96%)
Dec 21, 2009 1.070 1.080 1.030 1.040 35,658 -0.03(-2.80%)
Dec 18, 2009 1.070 1.080 1.070 1.070 5,033 -0.01(-0.93%)
Dec 17, 2009 1.060 1.090 1.050 1.080 11,895 +0.03(+2.85%)
Dec 16, 2009 0.9900 1.070 0.9900 1.050 14,725 +0.05(+5.00%)
Dec 15, 2009 1.000 1.010 0.9950 1.000 10,059 +0.00(+0.01%)
Dec 14, 2009 1.050 1.050 0.9901 1.000 13,420 -0.05(-4.76%)
Dec 11, 2009 1.070 1.070 1.030 1.050 25,750 +0.00(+0.00%)
Dec 10, 2009 1.030 1.110 1.030 1.050 17,700 +0.03(+2.94%)
Dec 09, 2009 1.050 1.050 1.000 1.020 33,905 -0.06(-5.56%)
Dec 08, 2009 1.070 1.120 1.070 1.080 12,508 -0.02(-1.81%)
Dec 07, 2009 1.100 1.100 1.040 1.100 26,472 +0.03(+2.47%)
Dec 04, 2009 1.110 1.110 1.040 1.073 6,844 -0.04(-3.29%)
Dec 03, 2009 1.070 1.160 1.050 1.110 37,594 +0.01(+0.91%)
Dec 02, 2009 1.130 1.136 1.090 1.100 25,690 -0.05(-4.35%)
Dec 01, 2009 1.190 1.190 1.090 1.150 10,328 -0.11(-8.73%)
Nov 30, 2009 1.170 1.260 1.110 1.260 8,655 +0.07(+5.88%)
Nov 27, 2009 1.180 1.190 1.180 1.190 5,700 -0.01(-0.83%)
Nov 25, 2009 1.060 1.200 1.060 1.200 29,919 +0.08(+7.14%)
Nov 24, 2009 1.030 1.180 1.030 1.120 12,400 +0.09(+8.74%)
Nov 23, 2009 1.160 1.180 0.9900 1.030 72,525 -0.16(-13.45%)
Nov 20, 2009 1.200 1.200 1.150 1.190 9,500 -0.02(-1.66%)
Nov 19, 2009 1.230 1.230 1.200 1.210 10,406 -0.04(-3.19%)
Nov 18, 2009 1.260 1.260 1.250 1.250 14,900 +0.00(+0.00%)
Nov 17, 2009 1.220 1.261 1.220 1.250 21,886 +0.01(+0.81%)
Nov 16, 2009 1.300 1.300 1.230 1.240 5,815 -0.02(-1.59%)
Nov 13, 2009 1.220 1.260 1.220 1.260 16,254 +0.04(+3.28%)
Nov 12, 2009 1.160 1.230 1.150 1.220 14,302 +0.03(+2.52%)
Nov 11, 2009 1.200 1.200 1.190 1.190 1,900 +0.04(+3.47%)
Nov 10, 2009 1.260 1.260 1.120 1.150 33,400 -0.08(-6.50%)
Nov 09, 2009 1.230 1.270 1.180 1.230 6,598 -0.02(-1.59%)
Nov 06, 2009 1.260 1.260 1.250 1.250 10,200 -0.01(-0.79%)
Nov 05, 2009 1.220 1.260 1.200 1.260 3,900 +0.01(+0.79%)
Nov 04, 2009 1.210 1.270 1.210 1.250 21,145 +0.05(+4.17%)
Nov 03, 2009 1.180 1.200 1.180 1.200 2,100 +0.01(+0.84%)
Nov 02, 2009 1.177 1.210 1.177 1.190 16,259 +0.05(+4.39%)
Oct 30, 2009 1.150 1.190 1.140 1.140 19,645 -0.03(-2.56%)
Oct 29, 2009 1.190 1.200 1.150 1.170 12,636 +0.10(+9.35%)
Oct 28, 2009 1.240 1.300 1.070 1.070 44,569 -0.21(-16.41%)
Oct 27, 2009 1.240 1.300 1.240 1.280 17,072 +0.01(+0.79%)
Oct 26, 2009 1.220 1.300 1.210 1.270 18,710 +0.02(+1.60%)
Oct 23, 2009 1.230 1.250 1.190 1.250 15,200 +0.06(+5.03%)
Oct 22, 2009 1.200 1.200 1.190 1.190 8,760 -0.02(-1.81%)
Oct 21, 2009 1.170 1.230 1.110 1.212 15,958 +0.00(+0.17%)
Oct 20, 2009 1.220 1.220 1.200 1.210 7,342 +0.03(+2.54%)
Oct 19, 2009 1.130 1.235 1.120 1.180 15,388 +0.03(+2.61%)
Oct 16, 2009 1.190 1.200 1.120 1.150 34,130 -0.04(-3.36%)
Oct 15, 2009 1.190 1.190 1.190 1.190 7,447 +0.02(+1.71%)
Oct 14, 2009 1.180 1.190 1.150 1.170 12,780 +0.02(+1.74%)
Oct 13, 2009 1.130 1.200 1.130 1.150 11,950 +0.02(+1.77%)
Oct 12, 2009 1.160 1.179 1.120 1.130 16,122 -0.04(-3.42%)
Oct 09, 2009 1.110 1.200 1.110 1.170 20,323 +0.01(+0.86%)
Oct 08, 2009 1.190 1.190 1.130 1.160 24,400 -0.02(-1.66%)
Oct 07, 2009 1.160 1.190 1.120 1.180 22,996 +0.04(+3.47%)
Oct 06, 2009 1.180 1.280 1.121 1.140 28,307 -0.08(-6.56%)
Oct 05, 2009 1.100 1.300 1.100 1.220 21,897 +0.04(+3.39%)
Oct 02, 2009 1.100 1.200 1.100 1.180 38,029 +0.03(+2.61%)
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.