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, 2018 3.180 3.260 3.010 3.010 52,700 -0.17(-5.35%)
Dec 28, 2018 3.010 3.230 3.010 3.180 22,300 +0.17(+5.65%)
Dec 27, 2018 3.020 3.140 2.990 3.010 79,245 -0.04(-1.31%)
Dec 26, 2018 3.150 3.240 3.000 3.050 42,529 -0.09(-2.87%)
Dec 24, 2018 3.170 3.240 3.085 3.140 4,600 -0.03(-0.95%)
Dec 21, 2018 3.170 3.330 3.060 3.170 84,200 +0.01(+0.32%)
Dec 20, 2018 3.330 3.520 3.150 3.160 18,332 -0.14(-4.24%)
Dec 19, 2018 3.350 3.400 3.270 3.300 18,236 -0.05(-1.49%)
Dec 18, 2018 3.400 3.540 3.350 3.350 8,074 -0.05(-1.47%)
Dec 17, 2018 3.380 3.430 3.360 3.400 41,866 -0.01(-0.29%)
Dec 14, 2018 3.330 3.480 3.330 3.410 77,000 +0.07(+2.10%)
Dec 13, 2018 3.380 3.447 3.330 3.340 26,498 -0.06(-1.76%)
Dec 12, 2018 3.550 3.602 3.400 3.400 17,119 -0.12(-3.41%)
Dec 11, 2018 3.520 3.540 3.520 3.520 9,647 +0.00(+0.00%)
Dec 10, 2018 3.520 3.710 3.520 3.520 7,491 -0.02(-0.56%)
Dec 07, 2018 3.620 3.700 3.540 3.540 5,300 -0.01(-0.28%)
Dec 06, 2018 3.550 3.660 3.550 3.550 9,579 -0.03(-0.84%)
Dec 04, 2018 3.600 3.670 3.530 3.580 9,000 +0.01(+0.28%)
Dec 03, 2018 3.640 3.740 3.510 3.570 18,323 -0.05(-1.38%)
Nov 30, 2018 3.740 3.750 3.620 3.620 22,100 -0.12(-3.21%)
Nov 29, 2018 3.650 3.750 3.650 3.740 13,615 +0.11(+3.03%)
Nov 28, 2018 3.700 3.750 3.630 3.630 9,489 -0.01(-0.27%)
Nov 27, 2018 3.887 3.905 3.640 3.640 16,123 -0.20(-5.21%)
Nov 26, 2018 3.750 3.980 3.750 3.840 14,765 -0.04(-1.03%)
Nov 23, 2018 3.901 3.901 3.835 3.880 4,900 +0.10(+2.65%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.03(+0.80%)
Nov 20, 2018 3.740 3.930 3.685 3.750 20,860 -0.07(-1.83%)
Nov 19, 2018 3.510 3.860 3.390 3.820 23,850 +0.27(+7.61%)
Nov 16, 2018 3.930 3.960 3.550 3.550 34,200 -0.24(-6.33%)
Nov 15, 2018 3.970 3.970 3.780 3.790 24,047 -0.04(-1.04%)
Nov 14, 2018 3.991 3.991 3.820 3.830 9,168 +0.01(+0.26%)
Nov 13, 2018 3.770 3.960 3.770 3.820 12,238 +0.03(+0.79%)
Nov 12, 2018 3.770 3.970 3.770 3.790 13,328 +0.06(+1.61%)
Nov 09, 2018 3.870 4.025 3.730 3.730 8,300 -0.15(-3.87%)
Nov 08, 2018 3.870 4.060 3.870 3.880 17,293 -0.01(-0.26%)
Nov 07, 2018 3.980 4.060 3.890 3.890 24,588 -0.10(-2.51%)
Nov 06, 2018 3.910 3.990 3.910 3.990 15,639 +0.08(+2.05%)
Nov 05, 2018 3.900 3.990 3.900 3.910 14,200 +0.02(+0.51%)
Nov 02, 2018 3.980 4.000 3.890 3.890 15,400 -0.02(-0.51%)
Nov 01, 2018 3.890 3.990 3.890 3.910 14,107 +0.00(+0.00%)
Oct 31, 2018 3.970 3.990 3.910 3.910 6,677 -0.08(-2.01%)
Oct 30, 2018 3.710 3.990 3.710 3.990 24,644 +0.28(+7.55%)
Oct 29, 2018 3.710 3.920 3.710 3.710 13,866 +0.00(+0.00%)
Oct 26, 2018 3.510 3.740 3.510 3.710 12,200 +0.20(+5.70%)
Oct 25, 2018 3.950 3.950 3.510 3.510 12,932 -0.09(-2.50%)
Oct 24, 2018 3.720 3.840 3.600 3.600 18,906 -0.04(-1.10%)
Oct 23, 2018 3.565 3.910 3.565 3.640 37,853 -0.01(-0.27%)
Oct 22, 2018 3.720 3.800 3.630 3.650 13,598 -0.07(-1.88%)
Oct 19, 2018 3.590 3.720 3.430 3.720 10,500 +0.16(+4.49%)
Oct 18, 2018 3.640 3.700 3.560 3.560 13,615 -0.08(-2.20%)
Oct 17, 2018 3.590 3.761 3.510 3.640 12,334 +0.03(+0.83%)
Oct 16, 2018 3.510 3.750 3.510 3.610 9,099 +0.13(+3.74%)
Oct 15, 2018 3.430 3.500 3.420 3.480 25,610 +0.09(+2.65%)
Oct 12, 2018 3.310 3.440 3.300 3.390 53,700 +0.09(+2.73%)
Oct 11, 2018 3.340 3.439 3.300 3.300 24,999 -0.04(-1.20%)
Oct 10, 2018 3.620 3.740 3.340 3.340 71,086 -0.23(-6.44%)
Oct 09, 2018 3.720 3.800 3.510 3.570 31,264 +0.00(+0.00%)
Oct 08, 2018 3.570 3.650 3.550 3.570 7,247 +0.00(+0.00%)
Oct 05, 2018 3.570 3.630 3.530 3.570 17,500 -0.03(-0.83%)
Oct 04, 2018 3.600 3.730 3.600 3.600 16,300 +0.00(+0.00%)
Oct 03, 2018 3.720 3.731 3.600 3.600 6,358 -0.10(-2.70%)
Oct 02, 2018 3.560 3.780 3.560 3.700 6,548 +0.15(+4.23%)
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.