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 )

8.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 11.81 12.00 11.64 11.77 67,539 -0.23(-1.92%)
Feb 25, 2022 11.50 12.00 11.62 12.00 110,724 +0.52(+4.53%)
Feb 24, 2022 10.88 11.50 10.45 11.48 83,531 +0.10(+0.88%)
Feb 23, 2022 11.16 11.52 10.97 11.38 159,795 +0.38(+3.45%)
Feb 22, 2022 11.33 11.59 10.75 11.00 198,175 -0.74(-6.30%)
Feb 18, 2022 11.74 0 +1.01(+9.41%)
Feb 17, 2022 10.92 11.08 10.56 10.73 91,642 -0.42(-3.77%)
Feb 16, 2022 11.16 11.48 10.85 11.15 127,560 +0.19(+1.73%)
Feb 15, 2022 11.29 11.54 10.75 10.96 194,348 +0.20(+1.86%)
Feb 14, 2022 10.66 11.09 10.15 10.76 320,507 +0.01(+0.09%)
Feb 11, 2022 12.65 12.82 9.050 10.75 1,414,218 -1.90(-15.02%)
Feb 10, 2022 14.30 14.59 12.27 12.65 262,934 -2.02(-13.77%)
Feb 09, 2022 11.99 14.77 11.87 14.67 1,086,203 +2.83(+23.90%)
Feb 08, 2022 11.16 11.85 11.16 11.84 47,976 +0.57(+5.06%)
Feb 07, 2022 11.04 11.27 11.04 11.27 46,743 +0.23(+2.08%)
Feb 04, 2022 10.92 11.30 10.75 11.04 62,586 +0.21(+1.94%)
Feb 03, 2022 11.49 10.80 10.83 85,745 -0.72(-6.23%)
Feb 02, 2022 12.10 12.21 11.50 11.55 101,538 -0.49(-4.07%)
Feb 01, 2022 11.97 12.07 11.54 12.04 72,248 +0.19(+1.60%)
Jan 31, 2022 11.17 11.85 140,425 +0.71(+6.37%)
Jan 28, 2022 10.92 11.23 10.66 11.14 104,374 +0.32(+2.96%)
Jan 27, 2022 10.91 11.02 10.57 10.82 67,228 +0.04(+0.37%)
Jan 26, 2022 10.86 11.39 10.73 10.78 80,787 +0.14(+1.32%)
Jan 25, 2022 11.01 11.01 10.02 10.64 59,210 +0.32(+3.10%)
Jan 24, 2022 10.24 10.44 9.780 10.32 110,199 -0.19(-1.81%)
Jan 21, 2022 10.51 10.62 10.02 10.51 201,913 -0.09(-0.85%)
Jan 20, 2022 10.62 10.93 10.59 10.60 75,250 -0.15(-1.40%)
Jan 19, 2022 10.78 10.88 10.52 10.75 86,953 +0.04(+0.37%)
Jan 18, 2022 10.74 11.04 10.60 10.71 90,911 -0.18(-1.65%)
Jan 14, 2022 10.89 0 +0.21(+1.97%)
Jan 13, 2022 10.48 11.05 10.38 10.68 66,018 +0.08(+0.75%)
Jan 12, 2022 10.71 10.80 10.18 10.60 100,000 +0.01(+0.09%)
Jan 11, 2022 10.53 10.78 10.33 10.59 123,558 +0.06(+0.57%)
Jan 10, 2022 10.89 11.24 10.29 10.53 123,654 -0.76(-6.73%)
Jan 07, 2022 11.83 11.83 11.05 11.29 164,157 -0.68(-5.68%)
Jan 06, 2022 10.68 12.66 10.68 11.97 361,718 +1.29(+12.08%)
Jan 05, 2022 11.76 12.13 10.60 10.68 205,989 -1.17(-9.87%)
Jan 04, 2022 11.77 12.49 11.65 11.85 202,505 +0.25(+2.16%)
Jan 03, 2022 11.80 11.80 11.16 11.60 265,564 -0.25(-2.11%)
Dec 31, 2021 10.87 12.00 10.78 11.85 283,557 +1.02(+9.42%)
Dec 30, 2021 10.05 10.97 10.05 10.83 239,478 +0.68(+6.70%)
Dec 29, 2021 10.09 10.42 9.810 10.15 123,135 +0.03(+0.30%)
Dec 28, 2021 9.620 10.13 9.410 10.12 146,894 +0.56(+5.86%)
Dec 27, 2021 9.090 9.590 8.950 9.560 165,833 +0.62(+6.94%)
Dec 23, 2021 9.200 9.430 8.710 8.940 161,702 -0.22(-2.40%)
Dec 22, 2021 8.800 9.330 8.762 9.160 166,126 +0.35(+3.97%)
Dec 21, 2021 8.020 8.820 7.950 8.810 107,796 +0.78(+9.71%)
Dec 20, 2021 8.150 8.160 7.540 8.030 108,460 -0.20(-2.43%)
Dec 17, 2021 8.440 8.600 8.170 8.230 110,035 -0.33(-3.86%)
Dec 16, 2021 8.700 8.860 8.370 8.560 90,347 -0.07(-0.81%)
Dec 15, 2021 8.360 8.720 8.110 8.630 80,953 +1.54(+21.72%)
Dec 14, 2021 9.090 9.090 7.090 7.090 173,281 -2.18(-23.52%)
Dec 13, 2021 9.600 10.00 9.150 9.270 185,660 -0.12(-1.28%)
Dec 10, 2021 8.810 9.550 8.810 9.390 199,797 +0.66(+7.56%)
Dec 09, 2021 8.540 9.120 8.540 8.730 147,508 +0.16(+1.87%)
Dec 08, 2021 8.150 8.620 7.660 8.570 170,128 +0.52(+6.46%)
Dec 07, 2021 8.160 8.220 7.970 8.050 93,275 -0.12(-1.47%)
Dec 06, 2021 8.000 8.540 7.854 8.170 116,780 +0.10(+1.24%)
Dec 03, 2021 7.940 8.300 7.780 8.070 79,425 +0.08(+1.00%)
Dec 02, 2021 7.690 8.210 7.230 7.990 82,202 +0.27(+3.50%)
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.