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 (%)
Feb 29, 2008 3.280 3.280 3.050 3.140 93,517 -0.16(-4.85%)
Feb 28, 2008 3.250 3.350 3.250 3.300 27,109 +0.00(+0.00%)
Feb 27, 2008 3.370 3.430 3.260 3.300 40,275 -0.09(-2.65%)
Feb 26, 2008 3.380 3.480 3.370 3.390 23,600 -0.01(-0.29%)
Feb 25, 2008 3.390 3.420 3.350 3.400 39,414 +0.00(+0.00%)
Feb 22, 2008 3.300 3.430 3.300 3.400 19,360 -0.03(-0.88%)
Feb 21, 2008 3.340 3.490 3.318 3.430 39,469 +0.08(+2.39%)
Feb 20, 2008 3.380 3.400 3.280 3.350 17,450 -0.10(-2.90%)
Feb 19, 2008 3.320 3.480 3.300 3.450 57,412 +0.13(+3.92%)
Feb 18, 2008 3.440 3.440 3.170 3.320 80,214 +0.00(+0.00%)
Feb 15, 2008 3.440 3.440 3.170 3.320 80,214 -0.13(-3.77%)
Feb 14, 2008 3.540 3.610 3.310 3.450 117,764 -0.09(-2.54%)
Feb 13, 2008 3.210 3.550 3.170 3.540 247,382 +0.69(+24.21%)
Feb 12, 2008 2.780 2.950 2.780 2.850 68,106 +0.06(+2.15%)
Feb 11, 2008 3.000 3.040 2.780 2.790 64,248 -0.18(-6.06%)
Feb 08, 2008 3.090 3.110 2.970 2.970 47,459 -0.15(-4.81%)
Feb 07, 2008 3.150 3.185 3.010 3.120 55,212 -0.09(-2.80%)
Feb 06, 2008 3.350 3.350 3.180 3.210 14,285 -0.08(-2.43%)
Feb 05, 2008 3.470 3.470 3.280 3.290 25,408 -0.22(-6.27%)
Feb 04, 2008 3.430 3.520 3.400 3.510 27,980 +0.04(+1.16%)
Feb 01, 2008 3.400 3.480 3.280 3.470 35,426 +0.11(+3.27%)
Jan 31, 2008 3.160 3.360 3.160 3.360 40,766 +0.18(+5.66%)
Jan 30, 2008 3.120 3.200 2.960 3.180 88,100 +0.02(+0.63%)
Jan 29, 2008 3.050 3.170 2.960 3.160 37,500 +0.16(+5.33%)
Jan 28, 2008 3.090 3.090 2.950 3.000 61,892 -0.11(-3.54%)
Jan 25, 2008 3.110 3.120 3.000 3.110 68,244 +0.01(+0.32%)
Jan 24, 2008 2.650 3.100 2.650 3.100 81,203 +0.46(+17.42%)
Jan 23, 2008 2.850 2.860 2.590 2.640 121,113 -0.10(-3.65%)
Jan 22, 2008 2.700 2.770 2.500 2.740 72,888 -0.07(-2.35%)
Jan 21, 2008 2.800 2.984 2.750 2.806 45,516 +0.00(+0.00%)
Jan 18, 2008 2.800 2.984 2.750 2.806 45,516 -0.15(-5.01%)
Jan 17, 2008 2.860 2.990 2.850 2.954 54,582 +0.01(+0.48%)
Jan 16, 2008 2.900 2.960 2.800 2.940 148,348 -0.03(-1.01%)
Jan 15, 2008 2.880 2.980 2.730 2.970 66,874 +0.01(+0.34%)
Jan 14, 2008 2.990 2.990 2.700 2.960 44,818 -0.04(-1.33%)
Jan 11, 2008 2.890 3.020 2.824 3.000 84,250 +0.11(+3.81%)
Jan 10, 2008 2.840 2.920 2.750 2.890 142,359 +0.05(+1.76%)
Jan 09, 2008 3.320 3.320 2.560 2.840 279,845 -0.44(-13.41%)
Jan 08, 2008 3.280 3.380 3.250 3.280 51,456 -0.01(-0.30%)
Jan 07, 2008 3.420 3.452 3.250 3.290 83,206 -0.12(-3.52%)
Jan 04, 2008 3.300 3.460 3.300 3.410 41,085 +0.10(+3.02%)
Jan 03, 2008 3.480 3.480 3.310 3.310 94,058 -0.20(-5.70%)
Jan 02, 2008 3.390 3.580 3.380 3.510 78,467 +0.16(+4.78%)
Jan 01, 2008 3.440 3.490 3.310 3.350 106,332 +0.00(+0.00%)
Dec 31, 2007 3.440 3.490 3.310 3.350 106,332 -0.13(-3.74%)
Dec 28, 2007 3.510 3.610 3.430 3.480 63,419 -0.03(-0.85%)
Dec 27, 2007 3.610 3.610 3.380 3.510 52,933 -0.12(-3.31%)
Dec 26, 2007 3.570 3.690 3.560 3.630 32,777 +0.02(+0.55%)
Dec 24, 2007 3.600 3.700 3.470 3.610 38,204 +0.05(+1.40%)
Dec 21, 2007 3.460 3.620 3.430 3.560 61,493 +0.13(+3.79%)
Dec 20, 2007 3.400 3.480 3.390 3.430 47,609 +0.05(+1.48%)
Dec 19, 2007 3.330 3.400 3.280 3.380 43,840 +0.02(+0.60%)
Dec 18, 2007 3.400 3.470 3.270 3.360 54,684 -0.04(-1.18%)
Dec 17, 2007 3.430 3.490 3.260 3.400 57,117 -0.01(-0.29%)
Dec 14, 2007 3.700 3.710 3.330 3.410 115,652 -0.33(-8.82%)
Dec 13, 2007 3.800 3.900 3.710 3.740 52,283 -0.11(-2.86%)
Dec 12, 2007 4.020 4.130 3.810 3.850 46,420 -0.17(-4.23%)
Dec 11, 2007 3.950 4.150 3.950 4.020 60,146 +0.03(+0.75%)
Dec 10, 2007 3.912 3.990 3.840 3.990 82,380 +0.17(+4.45%)
Dec 07, 2007 3.690 3.870 3.690 3.820 42,172 +0.11(+2.96%)
Dec 06, 2007 3.820 3.820 3.640 3.710 54,392 -0.09(-2.37%)
Dec 05, 2007 3.460 3.960 3.460 3.800 266,103 +0.48(+14.46%)
Dec 04, 2007 3.150 3.320 3.000 3.320 775,850 +0.17(+5.40%)
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.