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, 2006 8.110 8.200 7.890 8.180 60,872 +0.16(+2.00%)
Mar 30, 2006 8.130 8.130 7.870 8.020 91,840 -0.03(-0.37%)
Mar 29, 2006 8.100 8.240 7.930 8.050 63,545 +0.15(+1.90%)
Mar 28, 2006 8.250 8.250 7.880 7.900 98,460 -0.42(-5.05%)
Mar 27, 2006 8.040 8.500 8.020 8.320 142,605 +0.56(+7.22%)
Mar 24, 2006 7.850 7.921 7.730 7.760 13,995 -0.09(-1.15%)
Mar 23, 2006 7.819 7.850 7.720 7.850 12,300 +0.11(+1.42%)
Mar 22, 2006 7.550 7.790 7.500 7.740 31,600 +0.11(+1.44%)
Mar 21, 2006 7.670 7.670 7.470 7.630 26,174 -0.07(-0.91%)
Mar 20, 2006 7.600 7.950 7.450 7.700 49,387 -0.04(-0.52%)
Mar 17, 2006 7.790 7.850 7.640 7.740 20,882 -0.11(-1.40%)
Mar 16, 2006 7.750 8.050 7.740 7.850 20,413 +0.10(+1.29%)
Mar 15, 2006 7.800 7.864 7.580 7.750 22,571 -0.05(-0.64%)
Mar 14, 2006 7.990 8.034 7.710 7.800 55,293 -0.19(-2.38%)
Mar 13, 2006 8.000 8.050 7.900 7.990 33,653 +0.23(+2.96%)
Mar 10, 2006 8.020 8.030 7.730 7.760 191,916 -0.24(-3.00%)
Mar 09, 2006 7.400 8.190 7.270 8.000 166,362 +0.60(+8.11%)
Mar 08, 2006 7.050 7.400 7.000 7.400 339,919 +0.17(+2.35%)
Mar 07, 2006 7.330 7.350 7.020 7.230 487,985 -0.02(-0.28%)
Mar 06, 2006 7.000 7.350 7.000 7.250 291,637 +0.35(+5.07%)
Mar 03, 2006 7.000 7.120 6.788 6.900 265,187 +0.00(+0.00%)
Mar 02, 2006 6.867 6.990 6.867 6.900 25,650 -0.03(-0.43%)
Mar 01, 2006 6.900 7.152 6.540 6.930 154,051 +0.13(+1.91%)
Feb 28, 2006 6.850 7.118 6.500 6.800 58,650 -0.05(-0.73%)
Feb 27, 2006 6.850 7.300 6.280 6.850 46,035 +0.16(+2.45%)
Feb 24, 2006 6.700 6.880 6.650 6.686 31,850 -0.06(-0.89%)
Feb 23, 2006 6.550 6.850 6.550 6.746 12,700 +0.05(+0.78%)
Feb 22, 2006 6.990 6.990 6.694 6.694 12,300 -0.27(-3.82%)
Feb 21, 2006 6.900 6.970 6.880 6.960 14,722 +0.11(+1.61%)
Feb 17, 2006 6.740 6.900 6.730 6.850 7,450 +0.17(+2.58%)
Feb 16, 2006 6.670 6.760 6.500 6.678 13,500 -0.09(-1.36%)
Feb 15, 2006 6.970 6.970 6.630 6.770 7,196 -0.20(-2.87%)
Feb 14, 2006 6.282 6.970 6.200 6.970 34,628 +0.72(+11.52%)
Feb 13, 2006 6.242 6.364 6.110 6.250 12,700 -0.03(-0.48%)
Feb 10, 2006 6.403 6.416 6.258 6.280 3,500 -0.14(-2.18%)
Feb 09, 2006 6.350 6.421 6.348 6.420 10,125 -0.02(-0.31%)
Feb 08, 2006 6.400 6.490 6.318 6.440 7,008 +0.10(+1.58%)
Feb 07, 2006 6.550 6.550 6.020 6.340 22,989 -0.15(-2.31%)
Feb 06, 2006 6.390 6.490 6.150 6.490 11,116 -0.06(-0.92%)
Feb 03, 2006 6.740 6.950 6.550 6.550 19,549 -0.19(-2.82%)
Feb 02, 2006 6.270 6.790 6.270 6.740 25,718 +0.30(+4.69%)
Feb 01, 2006 6.250 6.450 6.186 6.438 60,500 +0.19(+3.01%)
Jan 31, 2006 6.240 6.250 6.140 6.250 3,100 +0.03(+0.48%)
Jan 30, 2006 6.200 6.236 6.190 6.220 33,530 -0.03(-0.48%)
Jan 27, 2006 6.250 6.340 6.180 6.250 69,404 +0.05(+0.81%)
Jan 26, 2006 6.100 6.200 6.060 6.200 18,250 +0.11(+1.81%)
Jan 25, 2006 6.010 6.090 6.000 6.090 13,896 +0.10(+1.74%)
Jan 24, 2006 5.830 6.010 5.800 5.986 15,225 +0.09(+1.46%)
Jan 23, 2006 5.810 5.900 5.810 5.900 7,800 +0.07(+1.20%)
Jan 20, 2006 5.886 5.930 5.770 5.830 7,456 -0.06(-0.99%)
Jan 19, 2006 5.940 5.980 5.830 5.888 14,500 +0.04(+0.65%)
Jan 18, 2006 5.880 6.000 5.690 5.850 16,566 -0.01(-0.14%)
Jan 17, 2006 5.560 5.881 5.560 5.858 15,400 +0.17(+2.95%)
Jan 13, 2006 5.740 5.900 5.530 5.690 12,100 -0.21(-3.56%)
Jan 12, 2006 5.780 5.950 5.770 5.900 33,000 +0.12(+2.08%)
Jan 11, 2006 5.670 5.780 5.670 5.780 18,477 +0.03(+0.52%)
Jan 10, 2006 5.620 5.790 5.620 5.750 20,500 +0.10(+1.77%)
Jan 09, 2006 5.550 5.730 5.300 5.650 21,897 +0.06(+1.07%)
Jan 06, 2006 5.716 5.716 5.500 5.590 37,548 +0.14(+2.57%)
Jan 05, 2006 5.510 5.740 5.450 5.450 20,300 -0.16(-2.85%)
Jan 04, 2006 5.630 5.940 5.300 5.610 40,312 +0.00(+0.00%)
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.