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 )

8.170 +0.060 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2021 10.87 12.00 10.78 11.85 283,557 +1.02(+9.42%)
Dec 30, 2021 10.05 10.97 10.05 10.83 239,478 +0.68(+6.70%)
Dec 29, 2021 10.09 10.42 9.810 10.15 123,135 +0.03(+0.30%)
Dec 28, 2021 9.620 10.13 9.410 10.12 146,894 +0.56(+5.86%)
Dec 27, 2021 9.090 9.590 8.950 9.560 165,833 +0.62(+6.94%)
Dec 23, 2021 9.200 9.430 8.710 8.940 161,702 -0.22(-2.40%)
Dec 22, 2021 8.800 9.330 8.762 9.160 166,126 +0.35(+3.97%)
Dec 21, 2021 8.020 8.820 7.950 8.810 107,796 +0.78(+9.71%)
Dec 20, 2021 8.150 8.160 7.540 8.030 108,460 -0.20(-2.43%)
Dec 17, 2021 8.440 8.600 8.170 8.230 110,035 -0.33(-3.86%)
Dec 16, 2021 8.700 8.860 8.370 8.560 90,347 -0.07(-0.81%)
Dec 15, 2021 8.360 8.720 8.110 8.630 80,953 +1.54(+21.72%)
Dec 14, 2021 9.090 9.090 7.090 7.090 173,281 -2.18(-23.52%)
Dec 13, 2021 9.600 10.00 9.150 9.270 185,660 -0.12(-1.28%)
Dec 10, 2021 8.810 9.550 8.810 9.390 199,797 +0.66(+7.56%)
Dec 09, 2021 8.540 9.120 8.540 8.730 147,508 +0.16(+1.87%)
Dec 08, 2021 8.150 8.620 7.660 8.570 170,128 +0.52(+6.46%)
Dec 07, 2021 8.160 8.220 7.970 8.050 93,275 -0.12(-1.47%)
Dec 06, 2021 8.000 8.540 7.854 8.170 116,780 +0.10(+1.24%)
Dec 03, 2021 7.940 8.300 7.780 8.070 79,425 +0.08(+1.00%)
Dec 02, 2021 7.690 8.210 7.230 7.990 82,202 +0.27(+3.50%)
Dec 01, 2021 7.860 8.280 7.510 7.720 73,999 -0.03(-0.39%)
Nov 30, 2021 7.390 7.945 7.390 7.750 112,235 +0.40(+5.44%)
Nov 29, 2021 7.960 8.000 7.220 7.350 248,740 -0.76(-9.37%)
Nov 26, 2021 7.900 8.400 7.800 8.110 63,039 +0.04(+0.50%)
Nov 24, 2021 7.940 8.250 7.830 8.070 82,716 +0.03(+0.37%)
Nov 23, 2021 8.260 8.490 7.880 8.040 68,597 -0.27(-3.25%)
Nov 22, 2021 8.300 8.630 7.780 8.310 110,880 +0.04(+0.48%)
Nov 19, 2021 8.590 8.740 8.140 8.270 87,882 -0.39(-4.50%)
Nov 18, 2021 8.730 8.740 8.510 8.660 105,212 -0.02(-0.23%)
Nov 17, 2021 8.630 8.970 8.310 8.680 78,061 +0.04(+0.46%)
Nov 16, 2021 8.690 8.970 8.300 8.640 98,643 -0.05(-0.58%)
Nov 15, 2021 8.430 8.920 8.250 8.690 183,470 +0.26(+3.08%)
Nov 12, 2021 7.940 8.550 7.682 8.430 128,413 +0.49(+6.17%)
Nov 11, 2021 7.760 7.970 7.400 7.940 56,367 +0.18(+2.32%)
Nov 10, 2021 7.890 7.570 7.760 78,699 -0.10(-1.27%)
Nov 09, 2021 7.930 8.040 7.700 7.860 56,433 -0.03(-0.38%)
Nov 08, 2021 7.560 8.000 7.500 7.890 205,393 +0.49(+6.62%)
Nov 05, 2021 7.320 7.480 7.270 7.400 35,437 +0.12(+1.65%)
Nov 04, 2021 7.250 7.340 7.116 7.280 56,606 -0.01(-0.14%)
Nov 03, 2021 7.350 7.540 7.100 7.290 87,814 +0.00(+0.00%)
Nov 02, 2021 7.270 7.910 7.120 7.290 249,247 +0.21(+2.97%)
Nov 01, 2021 6.650 7.240 6.530 7.080 85,054 +0.55(+8.42%)
Oct 29, 2021 6.480 6.800 6.395 6.530 58,656 +0.08(+1.24%)
Oct 28, 2021 6.850 7.100 6.270 6.450 72,033 -0.09(-1.38%)
Oct 27, 2021 6.560 6.900 6.360 6.540 30,182 -0.09(-1.36%)
Oct 26, 2021 7.200 6.630 48,789 -0.51(-7.14%)
Oct 25, 2021 6.550 7.240 6.550 7.140 148,795 +0.87(+13.88%)
Oct 22, 2021 6.270 6.430 6.170 6.270 30,392 +0.04(+0.64%)
Oct 21, 2021 6.230 6.575 6.220 6.230 22,543 -0.04(-0.64%)
Oct 20, 2021 6.180 6.350 6.180 6.270 2,009,149 +0.01(+0.16%)
Oct 19, 2021 6.270 6.321 5.980 6.260 7,282 -0.08(-1.26%)
Oct 18, 2021 6.350 6.350 6.160 6.340 14,710 -0.03(-0.47%)
Oct 15, 2021 6.140 6.550 5.985 6.370 27,167 +0.32(+5.29%)
Oct 14, 2021 5.929 6.180 5.929 6.050 31,026 +0.14(+2.37%)
Oct 13, 2021 5.950 5.960 5.910 5.910 4,919 -0.01(-0.17%)
Oct 12, 2021 5.800 5.990 5.690 5.920 13,342 +0.20(+3.49%)
Oct 11, 2021 5.850 5.950 5.720 5.720 9,987 -0.13(-2.22%)
Oct 08, 2021 5.820 5.870 5.690 5.850 3,939 -0.04(-0.68%)
Oct 07, 2021 5.950 5.980 5.880 5.890 3,847 -0.06(-1.01%)
Oct 06, 2021 5.890 5.950 5.840 5.950 2,123 +0.01(+0.17%)
Oct 05, 2021 5.900 5.940 5.830 5.940 3,751 +0.04(+0.68%)
Oct 04, 2021 5.940 5.950 5.870 5.900 4,320 -0.05(-0.84%)
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.