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 )

8.260 -0.460 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2014 7.940 7.950 7.700 7.790 76,477 -0.14(-1.77%)
Feb 27, 2014 7.840 7.950 7.780 7.930 48,639 +0.04(+0.51%)
Feb 26, 2014 7.980 8.000 7.860 7.890 35,907 -0.05(-0.63%)
Feb 25, 2014 7.950 8.043 7.840 7.940 92,983 +0.01(+0.13%)
Feb 24, 2014 7.780 7.950 7.770 7.930 63,544 +0.08(+1.02%)
Feb 21, 2014 7.610 7.890 7.550 7.850 143,391 +0.25(+3.29%)
Feb 20, 2014 7.550 7.660 7.500 7.600 129,593 +0.09(+1.20%)
Feb 19, 2014 7.460 7.642 7.460 7.510 136,727 +0.00(+0.00%)
Feb 18, 2014 7.470 7.630 7.460 7.510 152,978 +0.02(+0.27%)
Feb 14, 2014 7.450 7.490 7.490 7.490 190,700 +0.02(+0.27%)
Feb 13, 2014 7.750 7.750 7.350 7.470 309,215 -0.42(-5.32%)
Feb 12, 2014 8.010 8.010 7.510 7.890 242,836 -0.08(-1.00%)
Feb 11, 2014 8.250 8.400 7.720 7.970 240,748 -0.22(-2.69%)
Feb 10, 2014 8.130 8.200 7.750 8.190 107,352 +0.03(+0.37%)
Feb 07, 2014 7.780 8.200 7.690 8.160 98,717 +0.39(+5.02%)
Feb 06, 2014 7.780 8.050 7.640 7.770 63,865 +0.01(+0.13%)
Feb 05, 2014 7.900 8.000 7.636 7.760 66,242 -0.23(-2.88%)
Feb 04, 2014 7.950 8.100 7.760 7.990 93,226 -0.06(-0.75%)
Feb 03, 2014 8.500 8.500 7.820 8.050 146,405 -0.46(-5.41%)
Jan 31, 2014 8.270 8.580 8.000 8.510 100,401 +0.07(+0.83%)
Jan 30, 2014 8.300 8.560 8.300 8.440 104,152 +0.23(+2.80%)
Jan 29, 2014 8.630 8.720 8.110 8.210 112,129 -0.55(-6.28%)
Jan 28, 2014 7.880 8.880 7.550 8.760 231,695 +0.84(+10.61%)
Jan 27, 2014 8.450 8.550 7.840 7.920 220,616 -0.55(-6.49%)
Jan 24, 2014 9.160 9.200 8.470 8.470 224,036 -0.74(-8.03%)
Jan 23, 2014 9.310 9.440 9.140 9.210 49,708 -0.14(-1.50%)
Jan 22, 2014 9.250 9.420 9.130 9.350 42,426 +0.10(+1.08%)
Jan 21, 2014 9.210 9.300 9.120 9.250 38,096 +0.10(+1.09%)
Jan 17, 2014 9.250 9.150 9.150 9.150 115,600 -0.09(-0.97%)
Jan 16, 2014 9.410 9.410 9.001 9.240 105,244 -0.22(-2.33%)
Jan 15, 2014 9.400 9.490 9.370 9.460 41,731 +0.06(+0.64%)
Jan 14, 2014 9.480 9.480 9.250 9.400 60,174 -0.01(-0.11%)
Jan 13, 2014 9.610 9.640 9.180 9.410 191,287 -0.18(-1.88%)
Jan 10, 2014 9.480 9.590 9.245 9.590 97,890 +0.20(+2.13%)
Jan 09, 2014 9.490 9.490 9.360 9.390 54,647 -0.09(-0.95%)
Jan 08, 2014 9.450 9.490 9.320 9.480 110,593 +0.01(+0.11%)
Jan 07, 2014 9.480 9.490 9.180 9.470 126,246 +0.06(+0.64%)
Jan 06, 2014 9.270 9.550 9.120 9.410 134,184 +0.21(+2.28%)
Jan 03, 2014 9.410 9.450 9.030 9.200 255,615 -0.11(-1.18%)
Jan 02, 2014 9.410 9.450 9.250 9.310 121,519 -0.08(-0.85%)
Dec 31, 2013 9.220 9.390 9.390 9.390 98,500 +0.15(+1.62%)
Dec 30, 2013 9.200 9.300 8.650 9.240 231,567 +0.10(+1.09%)
Dec 27, 2013 9.120 9.150 9.031 9.140 137,246 +0.02(+0.22%)
Dec 26, 2013 8.980 9.250 8.890 9.120 160,006 +0.03(+0.33%)
Dec 24, 2013 8.730 9.150 8.730 9.090 109,368 +0.26(+2.94%)
Dec 23, 2013 8.580 8.920 8.500 8.830 179,273 +0.36(+4.25%)
Dec 20, 2013 8.340 8.490 8.200 8.470 230,357 +0.17(+2.05%)
Dec 19, 2013 8.350 8.460 8.240 8.300 82,706 -0.02(-0.24%)
Dec 18, 2013 8.340 8.360 8.040 8.320 114,216 +0.02(+0.24%)
Dec 17, 2013 7.940 8.480 7.760 8.300 358,935 +0.41(+5.20%)
Dec 16, 2013 7.460 7.935 7.110 7.890 240,938 +0.44(+5.91%)
Dec 13, 2013 7.590 7.630 7.391 7.450 58,047 -0.08(-1.06%)
Dec 12, 2013 7.640 7.700 7.410 7.530 101,281 -0.08(-1.05%)
Dec 11, 2013 7.590 7.640 7.500 7.610 69,960 +0.01(+0.13%)
Dec 10, 2013 7.650 7.700 7.390 7.600 76,555 -0.05(-0.65%)
Dec 09, 2013 7.220 7.690 7.180 7.650 98,224 +0.46(+6.40%)
Dec 06, 2013 7.640 7.640 7.140 7.190 0 -0.34(-4.52%)
Dec 05, 2013 7.550 7.700 7.330 7.530 0 -0.01(-0.13%)
Dec 04, 2013 7.480 7.590 7.320 7.540 0 +0.04(+0.53%)
Dec 03, 2013 7.340 7.520 7.130 7.500 0 +0.15(+2.04%)
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.