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 )

8.215 -0.505 (-5.79%)
Streaming Delayed Price Updated: 1:26 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 29, 2016 4.120 4.580 4.050 4.390 77,259 +0.24(+5.78%)
Feb 26, 2016 4.200 4.330 4.130 4.150 70,353 -0.05(-1.19%)
Feb 25, 2016 4.350 4.435 3.980 4.200 121,507 -0.17(-3.89%)
Feb 24, 2016 4.310 4.510 3.910 4.370 147,039 +0.09(+2.10%)
Feb 23, 2016 4.310 4.320 4.250 4.280 82,069 -0.01(-0.23%)
Feb 22, 2016 4.330 4.360 4.260 4.290 33,005 -0.02(-0.46%)
Feb 19, 2016 4.370 4.440 4.200 4.310 67,991 -0.05(-1.15%)
Feb 18, 2016 4.290 4.420 4.152 4.360 27,757 +0.11(+2.59%)
Feb 17, 2016 4.170 4.310 4.160 4.250 45,739 +0.11(+2.66%)
Feb 16, 2016 4.010 4.210 4.010 4.140 65,835 +0.15(+3.76%)
Feb 12, 2016 3.960 3.990 3.990 3.990 68,100 +0.02(+0.50%)
Feb 11, 2016 3.900 4.070 3.900 3.970 35,899 +0.00(+0.00%)
Feb 10, 2016 3.830 4.090 3.830 3.970 56,326 -0.06(-1.49%)
Feb 09, 2016 4.240 4.300 3.930 4.030 109,884 -0.34(-7.78%)
Feb 08, 2016 4.400 4.420 4.200 4.370 52,220 -0.06(-1.35%)
Feb 05, 2016 4.420 4.590 4.370 4.430 36,630 +0.02(+0.45%)
Feb 04, 2016 4.260 4.490 4.145 4.410 37,958 +0.14(+3.28%)
Feb 03, 2016 4.180 4.320 4.010 4.270 51,197 +0.14(+3.39%)
Feb 02, 2016 4.350 4.370 4.120 4.130 108,118 -0.24(-5.49%)
Feb 01, 2016 4.440 4.510 4.310 4.370 58,896 -0.07(-1.58%)
Jan 29, 2016 4.290 4.520 4.290 4.440 98,623 +0.15(+3.50%)
Jan 28, 2016 4.450 4.450 4.220 4.290 64,318 -0.12(-2.72%)
Jan 27, 2016 4.400 4.560 4.210 4.410 95,990 -0.04(-0.90%)
Jan 26, 2016 4.210 4.530 4.180 4.450 62,924 +0.28(+6.71%)
Jan 25, 2016 4.320 4.480 4.130 4.170 93,770 -0.13(-3.02%)
Jan 22, 2016 4.100 4.312 3.900 4.300 109,703 +0.26(+6.44%)
Jan 21, 2016 4.000 4.150 3.920 4.040 145,322 +0.17(+4.39%)
Jan 20, 2016 3.770 4.020 3.640 3.870 115,006 +0.04(+1.04%)
Jan 19, 2016 3.920 3.953 3.760 3.830 84,380 -0.07(-1.79%)
Jan 15, 2016 4.060 3.900 3.900 3.900 189,100 -0.26(-6.25%)
Jan 14, 2016 4.410 4.610 4.070 4.160 134,709 -0.25(-5.67%)
Jan 13, 2016 4.680 4.998 4.050 4.410 135,193 -0.27(-5.77%)
Jan 12, 2016 4.660 4.700 4.260 4.680 171,470 +0.07(+1.52%)
Jan 11, 2016 4.740 4.770 4.530 4.610 93,921 -0.11(-2.33%)
Jan 08, 2016 4.900 4.920 4.700 4.720 38,509 -0.15(-3.08%)
Jan 07, 2016 4.930 4.930 4.796 4.870 81,497 -0.12(-2.40%)
Jan 06, 2016 4.750 5.080 4.750 4.990 67,290 +0.20(+4.18%)
Jan 05, 2016 4.970 5.010 4.740 4.790 97,736 -0.18(-3.62%)
Jan 04, 2016 5.080 5.110 4.815 4.970 87,763 -0.22(-4.24%)
Dec 31, 2015 5.150 5.190 5.190 5.190 66,800 -0.02(-0.38%)
Dec 30, 2015 5.210 5.265 5.120 5.210 42,027 -0.05(-0.95%)
Dec 29, 2015 5.300 5.360 5.190 5.260 73,144 -0.02(-0.38%)
Dec 28, 2015 5.300 5.360 5.275 5.280 72,945 -0.07(-1.31%)
Dec 24, 2015 5.290 5.350 5.350 5.350 17,100 +0.08(+1.52%)
Dec 23, 2015 5.250 5.350 5.190 5.270 81,060 +0.05(+0.96%)
Dec 22, 2015 5.150 5.280 5.070 5.220 53,592 +0.01(+0.19%)
Dec 21, 2015 5.210 5.250 5.150 5.210 74,910 +0.01(+0.19%)
Dec 18, 2015 5.140 5.200 5.070 5.200 141,159 +0.08(+1.56%)
Dec 17, 2015 5.070 5.140 4.960 5.120 60,306 +0.05(+0.99%)
Dec 16, 2015 5.100 5.100 4.970 5.070 66,150 -0.02(-0.39%)
Dec 15, 2015 4.850 5.100 4.850 5.090 107,616 +0.28(+5.82%)
Dec 14, 2015 4.810 4.920 4.680 4.810 217,675 -0.07(-1.43%)
Dec 11, 2015 4.880 4.930 4.820 4.880 105,126 -0.03(-0.61%)
Dec 10, 2015 5.030 5.070 4.850 4.910 127,152 -0.12(-2.39%)
Dec 09, 2015 4.960 5.110 4.960 5.030 91,473 +0.02(+0.40%)
Dec 08, 2015 5.170 5.210 5.000 5.010 68,515 -0.18(-3.47%)
Dec 07, 2015 5.280 5.290 5.100 5.190 176,728 +0.01(+0.19%)
Dec 04, 2015 5.190 5.380 5.040 5.180 219,407 +0.09(+1.77%)
Dec 03, 2015 4.940 5.170 4.880 5.090 155,657 +0.15(+3.04%)
Dec 02, 2015 4.670 4.950 4.670 4.940 110,040 +0.31(+6.70%)
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.