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 )

8.140 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2003 1.690 1.700 1.690 1.700 4,300 +0.08(+4.94%)
Mar 28, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Mar 27, 2003 1.650 1.650 1.600 1.620 5,400 -0.04(-2.41%)
Mar 26, 2003 1.660 1.660 1.650 1.660 500 +0.04(+2.47%)
Mar 25, 2003 1.610 1.620 1.580 1.620 15,200 +0.07(+4.52%)
Mar 24, 2003 1.600 1.600 1.520 1.550 5,200 -0.05(-3.13%)
Mar 21, 2003 1.650 1.650 1.570 1.600 10,300 -0.13(-7.51%)
Mar 20, 2003 1.500 1.730 1.500 1.730 13,000 +0.02(+1.17%)
Mar 19, 2003 1.710 1.710 1.710 1.710 100 +0.01(+0.59%)
Mar 18, 2003 1.680 1.700 1.660 1.700 4,200 +0.02(+1.19%)
Mar 17, 2003 1.650 1.680 1.650 1.680 2,600 -0.01(-0.59%)
Mar 14, 2003 1.670 1.690 1.630 1.690 4,925 +0.03(+1.81%)
Mar 13, 2003 1.670 1.670 1.600 1.660 22,700 +0.01(+0.61%)
Mar 12, 2003 1.700 1.700 1.650 1.650 1,000,000 -0.07(-4.07%)
Mar 11, 2003 1.750 1.760 1.720 1.720 5,200 -0.03(-1.71%)
Mar 10, 2003 1.740 1.750 1.720 1.750 8,200 +0.05(+2.94%)
Mar 07, 2003 1.760 1.760 1.700 1.700 5,400 -0.06(-3.41%)
Mar 06, 2003 1.810 1.810 1.760 1.760 5,000 -0.03(-1.68%)
Mar 05, 2003 1.810 1.840 1.790 1.790 1,500 -0.06(-3.24%)
Mar 04, 2003 1.840 1.850 1.840 1.850 1,300 +0.04(+2.21%)
Mar 03, 2003 1.800 1.840 1.800 1.810 1,400 +0.06(+3.43%)
Feb 28, 2003 1.850 1.850 1.640 1.750 14,100 -0.10(-5.41%)
Feb 27, 2003 1.870 1.880 1.820 1.850 18,100 -0.05(-2.63%)
Feb 26, 2003 1.910 1.950 1.750 1.900 69,500 +0.01(+0.53%)
Feb 25, 2003 1.850 1.890 1.850 1.890 2,400 -0.01(-0.53%)
Feb 24, 2003 1.900 1.900 1.900 1.900 500 +0.05(+2.70%)
Feb 21, 2003 1.850 1.850 1.810 1.850 2,800 +0.00(+0.00%)
Feb 20, 2003 1.900 1.950 1.610 1.850 11,300 -0.09(-4.64%)
Feb 19, 2003 1.940 1.940 1.940 1.940 400 +0.04(+2.11%)
Feb 18, 2003 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Feb 14, 2003 1.900 1.900 1.900 1.900 700 -0.02(-1.04%)
Feb 13, 2003 1.920 1.920 1.920 1.920 6,500 -0.05(-2.54%)
Feb 12, 2003 1.930 1.970 1.910 1.970 4,800 +0.01(+0.31%)
Feb 11, 2003 1.870 1.964 1.870 1.964 400 -0.03(-1.31%)
Feb 10, 2003 1.820 1.990 1.820 1.990 3,000 +0.12(+6.42%)
Feb 07, 2003 1.900 1.900 1.870 1.870 7,200 -0.03(-1.58%)
Feb 06, 2003 1.980 1.990 1.900 1.900 3,800 -0.05(-2.56%)
Feb 05, 2003 1.960 1.960 1.950 1.950 500 +0.00(+0.00%)
Feb 04, 2003 1.940 1.970 1.910 1.950 34,700 +0.03(+1.56%)
Feb 03, 2003 1.690 1.960 1.690 1.920 9,500 +0.22(+12.94%)
Jan 31, 2003 1.690 1.730 1.690 1.700 3,100 -0.05(-2.86%)
Jan 30, 2003 1.800 1.750 1.680 1.750 100 -0.05(-2.78%)
Jan 29, 2003 1.810 1.810 1.800 1.800 1,700 -0.05(-2.70%)
Jan 27, 2003 1.850 1.850 1.600 1.850 8,600 +0.00(+0.00%)
Jan 24, 2003 1.850 1.870 1.850 1.850 800 +0.00(+0.00%)
Jan 23, 2003 2.090 2.090 1.850 1.850 14,600 -0.18(-8.87%)
Jan 22, 2003 1.840 2.100 1.810 2.030 5,300 +0.17(+9.14%)
Jan 21, 2003 1.850 1.890 1.850 1.860 2,100 -0.05(-2.62%)
Jan 17, 2003 1.930 1.930 1.900 1.910 5,700 +0.00(+0.00%)
Jan 16, 2003 1.910 1.910 1.910 1.910 1,000 +0.05(+2.91%)
Jan 15, 2003 1.890 1.950 1.850 1.856 5,300 -0.00(-0.22%)
Jan 14, 2003 1.880 1.880 1.850 1.860 4,300 +0.01(+0.54%)
Jan 13, 2003 1.860 1.860 1.850 1.850 5,700 -0.01(-0.54%)
Jan 10, 2003 1.830 1.910 1.830 1.860 1,900 +0.05(+2.76%)
Jan 09, 2003 1.940 2.100 1.550 1.810 22,800 -0.14(-7.18%)
Jan 08, 2003 1.980 1.980 1.930 1.950 900 -0.03(-1.52%)
Jan 07, 2003 1.980 1.980 1.980 1.980 100 +0.04(+2.06%)
Jan 06, 2003 2.120 2.200 1.800 1.940 11,600 -0.08(-4.01%)
Jan 03, 2003 2.040 2.040 2.021 2.021 7,600 +0.00(+0.05%)
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.