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 )

8.415 -0.305 (-3.50%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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, 2017 4.150 4.150 4.150 0 -0.28(-6.32%)
Dec 28, 2017 4.408 4.499 4.370 4.430 82,233 -0.07(-1.45%)
Dec 27, 2017 4.430 4.590 4.410 4.495 87,842 -0.09(-2.07%)
Dec 26, 2017 4.220 4.700 4.220 4.590 56,587 +0.34(+8.00%)
Dec 22, 2017 4.250 4.315 4.200 4.250 46,074 -0.01(-0.23%)
Dec 21, 2017 4.260 4.330 4.230 4.260 20,159 -0.03(-0.70%)
Dec 20, 2017 4.320 4.340 4.200 4.290 63,090 -0.01(-0.23%)
Dec 19, 2017 4.300 4.368 4.200 4.300 35,359 -0.02(-0.46%)
Dec 18, 2017 4.310 4.430 4.260 4.320 39,343 +0.00(+0.00%)
Dec 15, 2017 4.270 4.320 4.250 4.320 28,539 +0.05(+1.17%)
Dec 14, 2017 4.360 4.360 4.240 4.270 10,580 -0.08(-1.84%)
Dec 13, 2017 4.350 4.361 4.260 4.350 18,620 +0.05(+1.16%)
Dec 12, 2017 4.280 4.440 4.260 4.300 295,638 -0.03(-0.69%)
Dec 11, 2017 4.320 4.360 4.250 4.330 15,345 +0.00(+0.00%)
Dec 08, 2017 4.300 4.379 4.270 4.330 24,545 +0.06(+1.41%)
Dec 07, 2017 4.330 4.400 4.260 4.270 27,168 -0.08(-1.84%)
Dec 06, 2017 4.430 4.430 4.150 4.350 99,108 -0.08(-1.81%)
Dec 05, 2017 4.270 4.440 4.270 4.430 60,356 +0.16(+3.75%)
Dec 04, 2017 4.420 4.160 4.270 104,924 +0.07(+1.67%)
Dec 01, 2017 4.090 4.200 4.070 4.200 29,607 +0.10(+2.44%)
Nov 30, 2017 4.190 4.220 4.070 4.100 76,506 -0.12(-2.84%)
Nov 29, 2017 4.090 4.230 4.060 4.220 70,049 +0.12(+2.93%)
Nov 28, 2017 4.110 4.250 4.040 4.100 56,216 -0.05(-1.20%)
Nov 27, 2017 4.130 4.170 4.000 4.150 75,951 +0.00(+0.00%)
Nov 24, 2017 4.180 4.200 4.110 4.150 29,707 -0.02(-0.48%)
Nov 22, 2017 4.380 4.380 4.170 4.170 68,271 -0.21(-4.79%)
Nov 21, 2017 4.400 4.426 4.260 4.380 51,887 +0.00(+0.00%)
Nov 20, 2017 4.240 4.400 4.160 4.380 193,363 +0.13(+3.06%)
Nov 17, 2017 4.150 4.321 4.090 4.250 59,343 +0.07(+1.67%)
Nov 16, 2017 4.170 4.230 4.100 4.180 37,387 +0.02(+0.48%)
Nov 15, 2017 4.130 4.365 4.130 4.160 49,536 +0.03(+0.73%)
Nov 14, 2017 4.200 4.285 4.120 4.130 31,636 -0.07(-1.67%)
Nov 13, 2017 4.170 4.286 4.100 4.200 58,148 +0.04(+0.96%)
Nov 10, 2017 4.150 4.311 4.110 4.160 41,262 -0.01(-0.24%)
Nov 09, 2017 4.272 4.470 4.060 4.170 42,759 -0.14(-3.25%)
Nov 08, 2017 4.170 4.320 4.170 4.310 33,853 -0.05(-1.15%)
Nov 07, 2017 4.290 4.370 4.250 4.360 30,311 +0.01(+0.23%)
Nov 06, 2017 4.310 4.399 4.310 4.350 12,460 -0.03(-0.68%)
Nov 03, 2017 4.370 4.542 4.300 4.380 9,159 -0.09(-2.01%)
Nov 02, 2017 4.530 4.530 4.280 4.470 24,195 -0.10(-2.08%)
Nov 01, 2017 4.430 4.570 4.370 4.565 32,483 +0.22(+4.94%)
Oct 31, 2017 4.160 4.370 4.160 4.350 26,321 +0.09(+2.11%)
Oct 30, 2017 4.300 4.430 4.250 4.260 30,237 -0.14(-3.18%)
Oct 27, 2017 4.460 4.580 4.300 4.400 26,785 -0.05(-1.12%)
Oct 26, 2017 4.607 4.622 4.400 4.450 21,874 -0.10(-2.20%)
Oct 25, 2017 4.530 4.645 4.420 4.550 33,485 +0.00(+0.00%)
Oct 24, 2017 4.550 4.680 4.490 4.550 49,552 +0.12(+2.71%)
Oct 23, 2017 4.580 4.600 4.396 4.430 72,170 -0.20(-4.22%)
Oct 20, 2017 4.510 4.625 4.510 4.625 16,227 +0.04(+0.76%)
Oct 19, 2017 4.425 4.660 4.425 4.590 7,632 +0.01(+0.22%)
Oct 18, 2017 4.580 4.700 4.545 4.580 21,323 -0.02(-0.43%)
Oct 17, 2017 4.570 4.630 4.540 4.600 8,549 +0.06(+1.32%)
Oct 16, 2017 4.510 4.640 4.510 4.540 4,653 +0.04(+0.89%)
Oct 13, 2017 4.470 4.530 4.390 4.500 15,441 +0.00(+0.00%)
Oct 12, 2017 4.560 4.590 4.500 4.500 19,500 -0.08(-1.75%)
Oct 11, 2017 4.640 4.712 4.560 4.580 40,070 -0.05(-1.08%)
Oct 10, 2017 4.614 4.770 4.614 4.630 60,824 -0.02(-0.43%)
Oct 09, 2017 4.780 4.810 4.620 4.650 38,714 -0.14(-2.92%)
Oct 06, 2017 4.636 4.790 4.590 4.790 42,891 +0.13(+2.79%)
Oct 05, 2017 4.792 4.820 4.640 4.660 47,850 -0.02(-0.43%)
Oct 04, 2017 4.610 4.780 4.610 4.680 33,938 +0.04(+0.86%)
Oct 03, 2017 4.770 4.770 4.570 4.640 28,497 +0.04(+0.87%)
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.