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 26, 2021 4.210 4.310 3.820 4.160 247,000 -0.04(-0.95%)
Feb 25, 2021 4.390 4.390 4.200 4.200 30,868 -0.10(-2.33%)
Feb 24, 2021 4.130 4.390 4.100 4.300 21,340 +0.05(+1.18%)
Feb 23, 2021 4.353 4.353 4.160 4.250 23,860 -0.10(-2.30%)
Feb 22, 2021 4.500 4.500 4.329 4.350 10,867 +0.00(+0.00%)
Feb 19, 2021 4.500 4.500 4.350 4.350 13,400 -0.17(-3.65%)
Feb 18, 2021 4.510 4.515 4.510 4.515 945 +0.01(+0.33%)
Feb 17, 2021 4.500 4.600 4.500 4.500 7,196 +0.00(+0.00%)
Feb 16, 2021 4.520 4.550 4.460 4.500 13,460 +0.03(+0.67%)
Feb 12, 2021 4.450 4.530 4.400 4.470 10,500 +0.05(+1.13%)
Feb 11, 2021 4.450 4.500 4.370 4.420 12,599 +0.00(+0.00%)
Feb 10, 2021 4.420 4.440 4.400 4.420 8,246 +0.12(+2.79%)
Feb 09, 2021 4.270 4.470 4.270 4.300 19,089 +0.00(+0.00%)
Feb 08, 2021 4.230 4.340 4.200 4.300 11,246 +0.00(+0.00%)
Feb 05, 2021 4.440 4.440 3.960 4.300 37,200 -0.10(-2.27%)
Feb 04, 2021 4.207 4.430 4.207 4.400 20,950 +0.29(+7.06%)
Feb 03, 2021 4.150 4.190 4.030 4.110 22,739 +0.06(+1.48%)
Feb 02, 2021 4.100 4.340 4.010 4.050 71,949 +0.00(+0.00%)
Feb 01, 2021 4.140 4.230 3.800 4.050 61,093 -0.18(-4.26%)
Jan 29, 2021 4.160 4.230 4.120 4.230 8,300 +0.11(+2.67%)
Jan 28, 2021 4.305 4.305 4.040 4.120 21,014 -0.18(-4.19%)
Jan 27, 2021 4.480 4.550 4.260 4.300 41,921 -0.20(-4.44%)
Jan 26, 2021 4.560 4.560 4.470 4.500 7,774 -0.08(-1.75%)
Jan 25, 2021 4.500 4.600 4.495 4.580 27,661 +0.10(+2.23%)
Jan 22, 2021 4.600 4.650 4.420 4.480 16,600 -0.14(-3.03%)
Jan 21, 2021 4.590 4.945 4.495 4.620 27,714 +0.05(+1.09%)
Jan 20, 2021 4.670 4.690 4.530 4.570 4,755 -0.03(-0.65%)
Jan 19, 2021 4.540 4.650 4.490 4.600 15,135 +0.08(+1.77%)
Jan 15, 2021 4.720 4.720 4.500 4.520 30,900 -0.18(-3.83%)
Jan 14, 2021 4.760 4.850 4.690 4.700 34,908 +0.04(+0.86%)
Jan 13, 2021 4.490 4.770 4.460 4.660 36,652 +0.17(+3.79%)
Jan 12, 2021 4.470 4.540 4.400 4.490 9,212 +0.07(+1.58%)
Jan 11, 2021 4.520 4.530 4.370 4.420 17,841 -0.11(-2.43%)
Jan 08, 2021 4.360 4.570 4.360 4.530 20,200 +0.20(+4.62%)
Jan 07, 2021 4.280 4.390 4.280 4.330 9,823 +0.09(+2.12%)
Jan 06, 2021 4.380 4.450 4.230 4.240 21,222 -0.09(-2.08%)
Jan 05, 2021 4.240 4.455 4.160 4.330 34,878 +0.14(+3.34%)
Jan 04, 2021 4.210 4.250 4.190 4.190 8,628 -0.05(-1.18%)
Dec 31, 2020 4.240 4.240 4.240 2,554 +0.07(+1.68%)
Dec 30, 2020 4.140 4.260 4.140 4.170 2,554 +0.02(+0.48%)
Dec 29, 2020 4.230 4.230 4.060 4.150 42,800 -0.08(-1.89%)
Dec 28, 2020 4.260 4.290 4.200 4.230 11,569 -0.01(-0.24%)
Dec 24, 2020 4.080 4.250 4.080 4.240 9,400 +0.09(+2.17%)
Dec 23, 2020 4.140 4.200 4.100 4.150 35,091 -0.03(-0.72%)
Dec 22, 2020 4.120 4.220 4.120 4.180 29,891 +0.01(+0.24%)
Dec 21, 2020 4.010 4.240 4.010 4.170 26,381 -0.08(-1.88%)
Dec 18, 2020 4.320 4.649 4.240 4.250 136,600 +0.00(+0.12%)
Dec 17, 2020 4.180 4.340 4.180 4.245 10,568 +0.12(+3.03%)
Dec 16, 2020 4.050 4.374 3.980 4.120 111,052 +0.07(+1.73%)
Dec 15, 2020 3.930 4.080 3.930 4.050 67,920 +0.04(+1.00%)
Dec 14, 2020 4.030 4.040 3.940 4.010 35,687 -0.01(-0.25%)
Dec 11, 2020 4.020 4.030 3.867 4.020 25,800 +0.00(+0.00%)
Dec 10, 2020 4.050 4.050 3.944 4.020 48,765 -0.01(-0.25%)
Dec 09, 2020 4.100 4.130 3.940 4.030 69,098 -0.02(-0.49%)
Dec 08, 2020 4.120 4.130 3.991 4.050 86,662 -0.01(-0.25%)
Dec 07, 2020 4.010 4.210 4.000 4.060 74,261 +0.00(+0.00%)
Dec 04, 2020 4.090 4.110 4.010 4.060 14,800 -0.03(-0.73%)
Dec 03, 2020 4.040 4.100 3.940 4.090 19,095 +0.15(+3.81%)
Dec 02, 2020 4.000 4.020 3.893 3.940 26,278 -0.09(-2.23%)
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.