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 )

8.350 +0.180 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2012 1.171 1.270 1.170 1.220 10,772 +0.02(+1.67%)
Feb 28, 2012 0.9300 1.200 0.9101 1.200 12,736 -0.02(-1.64%)
Feb 27, 2012 1.240 1.240 1.208 1.220 6,970 -0.02(-1.61%)
Feb 24, 2012 1.170 1.250 1.150 1.240 12,234 +0.07(+5.98%)
Feb 23, 2012 1.150 1.170 1.150 1.170 7,856 +0.02(+1.74%)
Feb 22, 2012 1.160 1.160 1.099 1.150 6,922 -0.01(-0.86%)
Feb 21, 2012 1.140 1.160 1.140 1.160 4,600 +0.01(+0.87%)
Feb 17, 2012 1.051 1.150 1.051 1.150 4,800 +0.09(+8.48%)
Feb 16, 2012 1.150 1.160 1.060 1.060 8,150 -0.07(-6.19%)
Feb 15, 2012 1.100 1.130 1.040 1.130 7,551 +0.02(+1.80%)
Feb 14, 2012 1.110 1.120 1.110 1.110 2,928 -0.03(-2.62%)
Feb 13, 2012 1.110 1.140 1.010 1.140 6,040 +0.03(+2.68%)
Feb 10, 2012 1.150 1.160 1.110 1.110 6,700 -0.04(-3.47%)
Feb 09, 2012 1.150 1.150 1.030 1.150 9,825 +0.02(+1.77%)
Feb 08, 2012 1.130 1.140 1.100 1.130 6,350 +0.00(+0.00%)
Feb 07, 2012 1.090 1.160 1.068 1.130 22,156 +0.06(+5.61%)
Feb 06, 2012 0.9501 1.100 0.9501 1.070 5,275 +0.07(+7.00%)
Feb 03, 2012 0.9600 1.070 0.9600 1.000 16,475 +0.02(+2.03%)
Feb 02, 2012 0.9999 1.010 0.9600 0.9801 28,370 +0.02(+2.09%)
Feb 01, 2012 1.000 1.000 0.9600 0.9600 14,100 -0.04(-4.00%)
Jan 31, 2012 0.9999 1.000 0.9900 1.000 5,200 +0.00(+0.01%)
Jan 30, 2012 0.9800 0.9999 0.9800 0.9999 5,451 -0.00(-0.01%)
Jan 27, 2012 0.9900 1.000 0.9900 1.000 2,200 +0.00(+0.00%)
Jan 26, 2012 0.9400 1.000 0.9400 1.000 5,150 +0.00(+0.00%)
Jan 25, 2012 0.9999 1.000 0.9401 1.000 22,650 +0.06(+6.38%)
Jan 24, 2012 0.9999 1.000 0.9400 0.9400 12,197 -0.04(-4.08%)
Jan 23, 2012 0.9001 1.000 0.9000 0.9800 12,302 -0.02(-2.00%)
Jan 20, 2012 0.9900 1.000 0.9900 1.000 5,453 +0.03(+3.09%)
Jan 19, 2012 0.9700 0.9700 0.9500 0.9700 4,876 -0.03(-3.00%)
Jan 18, 2012 0.9700 1.000 0.9700 1.000 5,100 +0.00(+0.00%)
Jan 17, 2012 0.9700 1.000 0.9700 1.000 1,210 +0.00(+0.00%)
Jan 13, 2012 0.9999 1.000 0.9400 1.000 11,190 +0.00(+0.00%)
Jan 12, 2012 1.000 1.000 0.9999 1.000 7,950 +0.00(+0.00%)
Jan 11, 2012 1.040 1.100 0.9431 1.000 10,620 -0.07(-6.54%)
Jan 10, 2012 1.030 1.070 1.020 1.070 9,800 +0.07(+7.00%)
Jan 09, 2012 1.020 1.030 0.9900 1.000 7,400 -0.03(-2.91%)
Jan 06, 2012 1.020 1.030 1.020 1.030 5,200 +0.01(+0.98%)
Jan 05, 2012 1.010 1.020 1.000 1.020 5,500 +0.01(+0.99%)
Jan 04, 2012 0.9650 1.010 0.9500 1.010 5,125 +0.12(+13.48%)
Dec 30, 2011 0.9018 0.9699 0.8900 0.8900 10,550 -0.05(-5.16%)
Dec 29, 2011 0.8800 0.9499 0.8800 0.9384 12,855 +0.07(+7.86%)
Dec 28, 2011 0.8800 0.9699 0.8700 0.8700 12,900 -0.01(-1.14%)
Dec 27, 2011 0.9500 0.9700 0.8800 0.8800 40,401 -0.10(-10.20%)
Dec 23, 2011 0.8820 0.9900 0.8820 0.9800 9,405 +0.02(+2.08%)
Dec 21, 2011 0.9200 1.000 0.9200 0.9600 8,400 +0.05(+5.49%)
Dec 20, 2011 0.9305 0.9900 0.9100 0.9100 20,783 -0.07(-7.14%)
Dec 19, 2011 0.9250 1.000 0.9100 0.9800 6,700 +0.00(+0.00%)
Dec 16, 2011 1.010 1.010 0.9800 0.9800 24,956 -0.03(-2.97%)
Dec 15, 2011 1.030 1.030 1.010 1.010 3,800 +0.03(+3.06%)
Dec 14, 2011 1.030 1.030 0.9800 0.9800 13,670 -0.05(-4.85%)
Dec 13, 2011 1.020 1.030 0.9800 1.030 11,250 +0.01(+0.98%)
Dec 12, 2011 1.014 1.030 1.010 1.020 5,179 +0.04(+4.08%)
Dec 09, 2011 1.020 1.030 0.9800 0.9800 8,173 +0.00(+0.00%)
Dec 08, 2011 1.020 1.020 0.9800 0.9800 13,302 -0.03(-2.97%)
Dec 07, 2011 1.030 1.030 1.000 1.010 9,400 +0.03(+3.06%)
Dec 06, 2011 0.9500 1.000 0.9500 0.9800 8,691 +0.00(+0.00%)
Dec 05, 2011 0.9300 1.030 0.9300 0.9800 8,443 +0.04(+3.98%)
Dec 02, 2011 0.9400 0.9900 0.9400 0.9425 5,150 -0.05(-4.80%)
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.