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, 2013 9.220 9.390 9.390 9.390 98,500 +0.15(+1.62%)
Dec 30, 2013 9.200 9.300 8.650 9.240 231,567 +0.10(+1.09%)
Dec 27, 2013 9.120 9.150 9.031 9.140 137,246 +0.02(+0.22%)
Dec 26, 2013 8.980 9.250 8.890 9.120 160,006 +0.03(+0.33%)
Dec 24, 2013 8.730 9.150 8.730 9.090 109,368 +0.26(+2.94%)
Dec 23, 2013 8.580 8.920 8.500 8.830 179,273 +0.36(+4.25%)
Dec 20, 2013 8.340 8.490 8.200 8.470 230,357 +0.17(+2.05%)
Dec 19, 2013 8.350 8.460 8.240 8.300 82,706 -0.02(-0.24%)
Dec 18, 2013 8.340 8.360 8.040 8.320 114,216 +0.02(+0.24%)
Dec 17, 2013 7.940 8.480 7.760 8.300 358,935 +0.41(+5.20%)
Dec 16, 2013 7.460 7.935 7.110 7.890 240,938 +0.44(+5.91%)
Dec 13, 2013 7.590 7.630 7.391 7.450 58,047 -0.08(-1.06%)
Dec 12, 2013 7.640 7.700 7.410 7.530 101,281 -0.08(-1.05%)
Dec 11, 2013 7.590 7.640 7.500 7.610 69,960 +0.01(+0.13%)
Dec 10, 2013 7.650 7.700 7.390 7.600 76,555 -0.05(-0.65%)
Dec 09, 2013 7.220 7.690 7.180 7.650 98,224 +0.46(+6.40%)
Dec 06, 2013 7.640 7.640 7.140 7.190 0 -0.34(-4.52%)
Dec 05, 2013 7.550 7.700 7.330 7.530 0 -0.01(-0.13%)
Dec 04, 2013 7.480 7.590 7.320 7.540 0 +0.04(+0.53%)
Dec 03, 2013 7.340 7.520 7.130 7.500 0 +0.15(+2.04%)
Dec 02, 2013 7.390 7.500 7.310 7.350 170,732 -0.02(-0.27%)
Nov 29, 2013 7.350 7.420 7.260 7.370 0 +0.03(+0.41%)
Nov 27, 2013 7.310 7.350 7.120 7.340 0 +0.08(+1.10%)
Nov 26, 2013 7.170 7.300 7.051 7.260 0 +0.08(+1.11%)
Nov 25, 2013 7.000 7.250 6.831 7.180 114,109 +0.24(+3.46%)
Nov 22, 2013 6.330 7.000 6.330 6.940 0 +0.63(+9.98%)
Nov 21, 2013 6.290 6.420 6.220 6.310 183,647 +0.05(+0.80%)
Nov 20, 2013 6.340 6.460 6.250 6.260 0 -0.04(-0.63%)
Nov 19, 2013 6.370 6.430 6.260 6.300 40,475 -0.02(-0.32%)
Nov 18, 2013 6.590 6.590 6.250 6.320 0 -0.22(-3.36%)
Nov 15, 2013 6.540 6.610 6.490 6.540 0 -0.01(-0.15%)
Nov 14, 2013 6.530 6.615 6.500 6.550 0 +0.00(+0.00%)
Nov 13, 2013 6.480 6.559 6.460 6.550 0 +0.02(+0.31%)
Nov 12, 2013 6.560 6.650 6.480 6.530 0 -0.02(-0.31%)
Nov 11, 2013 6.570 6.790 6.520 6.550 0 -0.05(-0.76%)
Nov 08, 2013 6.510 6.647 6.510 6.600 0 +0.09(+1.38%)
Nov 07, 2013 6.780 6.870 6.500 6.510 99,682 -0.23(-3.41%)
Nov 06, 2013 6.730 6.780 6.650 6.740 75,743 +0.01(+0.15%)
Nov 05, 2013 6.820 6.905 6.710 6.730 0 -0.12(-1.75%)
Nov 04, 2013 7.080 7.080 6.780 6.850 69,506 -0.16(-2.28%)
Nov 01, 2013 6.730 7.080 6.550 7.010 0 +0.29(+4.32%)
Oct 31, 2013 6.800 6.860 6.700 6.720 0 -0.11(-1.61%)
Oct 30, 2013 7.030 7.060 6.780 6.830 224,939 -0.22(-3.12%)
Oct 29, 2013 7.160 7.200 7.000 7.050 0 -0.10(-1.40%)
Oct 28, 2013 7.370 7.410 7.120 7.150 0 -0.16(-2.19%)
Oct 25, 2013 7.380 7.390 7.220 7.310 0 -0.03(-0.41%)
Oct 24, 2013 7.390 7.490 7.300 7.340 63,764 -0.05(-0.68%)
Oct 23, 2013 7.270 7.540 7.245 7.390 0 +0.09(+1.23%)
Oct 22, 2013 7.700 7.790 7.250 7.300 0 -0.45(-5.81%)
Oct 21, 2013 7.590 8.010 7.540 7.750 266,141 +0.22(+2.92%)
Oct 18, 2013 7.510 7.740 7.230 7.530 454,364 +0.51(+7.26%)
Oct 17, 2013 6.570 7.150 6.570 7.020 216,573 +0.43(+6.53%)
Oct 16, 2013 6.560 6.640 6.420 6.590 54,317 +0.09(+1.38%)
Oct 15, 2013 6.500 6.590 6.440 6.500 82,821 +0.06(+0.93%)
Oct 14, 2013 6.390 6.750 6.250 6.440 0 +0.02(+0.31%)
Oct 11, 2013 6.290 6.460 6.170 6.420 0 +0.12(+1.90%)
Oct 10, 2013 6.280 6.399 6.220 6.300 59,128 +0.11(+1.78%)
Oct 09, 2013 6.170 6.210 6.150 6.190 0 +0.02(+0.32%)
Oct 08, 2013 6.340 6.479 6.050 6.170 79,546 -0.14(-2.22%)
Oct 07, 2013 6.240 6.430 6.110 6.310 0 +0.02(+0.32%)
Oct 04, 2013 6.310 6.619 6.201 6.290 0 -0.02(-0.32%)
Oct 03, 2013 6.090 6.380 5.970 6.310 0 +0.18(+2.94%)
Oct 02, 2013 6.170 6.430 5.970 6.130 115,506 -0.09(-1.45%)
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.