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 30, 2022 9.010 9.274 8.430 8.850 46,527 -0.30(-3.28%)
Dec 29, 2022 8.940 9.280 8.860 9.150 59,688 +0.37(+4.21%)
Dec 28, 2022 8.480 9.090 8.480 8.780 60,142 +0.27(+3.17%)
Dec 27, 2022 8.530 8.710 8.240 8.510 40,146 -0.02(-0.23%)
Dec 23, 2022 8.060 8.580 8.060 8.530 34,313 +0.48(+5.96%)
Dec 22, 2022 8.180 8.340 8.010 8.050 41,347 -0.29(-3.48%)
Dec 21, 2022 7.520 8.580 7.520 8.340 69,556 +0.97(+13.16%)
Dec 20, 2022 7.120 7.410 7.013 7.370 67,610 +0.21(+2.93%)
Dec 19, 2022 7.680 7.680 7.120 7.160 77,749 -0.55(-7.13%)
Dec 16, 2022 7.800 7.990 7.580 7.710 129,823 -0.09(-1.15%)
Dec 15, 2022 7.900 7.960 7.700 7.800 66,563 -0.24(-2.99%)
Dec 14, 2022 8.380 8.430 7.915 8.040 83,733 -0.43(-5.08%)
Dec 13, 2022 8.320 8.500 8.010 8.470 96,017 +0.52(+6.54%)
Dec 12, 2022 8.120 8.210 7.580 7.950 58,960 -0.18(-2.21%)
Dec 09, 2022 7.880 8.250 7.500 8.130 13,936 +0.01(+0.12%)
Dec 08, 2022 8.300 8.360 7.940 8.120 62,907 -0.17(-2.05%)
Dec 07, 2022 8.290 8.415 8.130 8.290 28,987 -0.03(-0.36%)
Dec 06, 2022 7.850 8.385 7.760 8.320 102,687 +0.43(+5.45%)
Dec 05, 2022 8.230 8.230 7.700 7.890 52,617 -0.39(-4.71%)
Dec 02, 2022 8.330 8.510 8.190 8.280 74,407 -0.22(-2.59%)
Dec 01, 2022 8.600 8.600 8.380 8.500 29,611 -0.12(-1.39%)
Nov 30, 2022 8.300 8.735 8.150 8.620 88,694 +0.32(+3.86%)
Nov 29, 2022 7.840 8.460 7.660 8.300 36,245 +0.57(+7.37%)
Nov 28, 2022 8.000 8.510 7.650 7.730 44,853 -0.35(-4.33%)
Nov 25, 2022 7.440 8.160 7.440 8.080 5,941 +0.06(+0.75%)
Nov 23, 2022 7.960 8.090 7.650 8.020 25,382 +0.14(+1.78%)
Nov 22, 2022 7.780 7.950 7.460 7.880 43,928 +0.17(+2.20%)
Nov 21, 2022 7.770 7.800 7.395 7.710 33,627 -0.10(-1.28%)
Nov 18, 2022 7.700 7.900 7.600 7.810 67,757 +0.27(+3.58%)
Nov 17, 2022 7.420 7.837 7.420 7.540 103,030 +0.04(+0.53%)
Nov 16, 2022 7.990 7.990 7.310 7.500 39,106 -0.50(-6.25%)
Nov 15, 2022 8.630 8.900 7.930 8.000 73,133 -0.38(-4.53%)
Nov 14, 2022 9.060 9.060 8.360 8.380 55,414 -0.85(-9.21%)
Nov 11, 2022 8.670 9.890 8.670 9.230 115,980 +0.56(+6.46%)
Nov 10, 2022 7.240 9.160 7.215 8.670 276,186 +2.06(+31.16%)
Nov 09, 2022 6.760 6.980 6.560 6.610 101,775 -0.20(-2.94%)
Nov 08, 2022 6.500 6.860 6.330 6.810 111,850 +0.42(+6.57%)
Nov 07, 2022 6.100 6.440 5.910 6.390 58,810 +0.36(+5.97%)
Nov 04, 2022 5.880 6.230 5.650 6.030 90,826 +0.26(+4.51%)
Nov 03, 2022 5.870 5.975 5.640 5.770 42,875 -0.14(-2.37%)
Nov 02, 2022 6.360 6.360 5.880 5.910 67,004 -0.49(-7.66%)
Nov 01, 2022 6.520 6.590 6.240 6.400 79,971 -0.02(-0.31%)
Oct 31, 2022 6.230 6.455 6.200 6.420 94,660 +0.18(+2.88%)
Oct 28, 2022 6.260 6.420 6.030 6.240 62,626 +0.04(+0.65%)
Oct 27, 2022 6.510 6.590 5.950 6.200 166,842 -0.25(-3.88%)
Oct 26, 2022 6.570 6.825 6.240 6.450 207,086 -0.18(-2.71%)
Oct 25, 2022 5.940 6.870 5.940 6.630 239,659 +0.69(+11.62%)
Oct 24, 2022 5.450 6.180 5.272 5.940 234,688 +0.49(+8.99%)
Oct 21, 2022 5.070 5.550 4.910 5.450 217,325 +0.38(+7.50%)
Oct 20, 2022 4.730 5.540 4.650 5.070 218,992 +0.40(+8.45%)
Oct 19, 2022 4.900 4.970 4.635 4.675 180,535 -0.19(-3.81%)
Oct 18, 2022 4.810 5.180 4.810 4.860 157,411 -0.01(-0.21%)
Oct 17, 2022 4.840 5.070 4.730 4.870 158,895 +0.14(+2.96%)
Oct 14, 2022 5.060 5.190 4.700 4.730 149,713 -0.32(-6.34%)
Oct 13, 2022 4.960 5.220 4.822 5.050 165,348 -0.02(-0.39%)
Oct 12, 2022 5.170 5.210 4.790 5.070 141,192 -0.13(-2.50%)
Oct 11, 2022 5.200 5.410 5.135 5.200 85,527 -0.04(-0.76%)
Oct 10, 2022 5.830 5.880 5.225 5.240 78,210 -0.59(-10.12%)
Oct 07, 2022 6.310 6.310 5.620 5.830 142,872 -0.62(-9.61%)
Oct 06, 2022 6.990 7.166 6.430 6.450 110,453 -0.61(-8.64%)
Oct 05, 2022 7.360 7.490 6.750 7.060 167,044 -0.44(-5.87%)
Oct 04, 2022 7.400 8.230 7.330 7.500 190,733 +0.32(+4.46%)
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.