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 30, 2007 6.230 6.230 6.130 6.150 31,697 -0.07(-1.13%)
Mar 29, 2007 6.160 6.320 6.140 6.220 23,593 +0.01(+0.16%)
Mar 28, 2007 6.310 6.310 6.200 6.210 40,314 -0.05(-0.80%)
Mar 27, 2007 6.450 6.460 6.240 6.260 31,681 -0.14(-2.19%)
Mar 26, 2007 6.500 6.620 6.280 6.400 36,648 -0.13(-1.99%)
Mar 23, 2007 6.600 6.720 6.520 6.530 8,012 -0.07(-1.06%)
Mar 22, 2007 6.530 6.751 6.480 6.600 35,119 +0.12(+1.85%)
Mar 21, 2007 6.340 6.530 6.300 6.480 42,758 +0.19(+3.02%)
Mar 20, 2007 6.300 6.350 6.240 6.290 113,993 -0.02(-0.32%)
Mar 19, 2007 6.350 6.370 6.300 6.310 59,724 -0.04(-0.63%)
Mar 16, 2007 6.350 6.400 6.340 6.350 37,070 -0.02(-0.27%)
Mar 15, 2007 6.320 6.430 6.300 6.367 40,423 -0.01(-0.20%)
Mar 14, 2007 6.400 6.460 6.270 6.380 41,910 -0.06(-0.93%)
Mar 13, 2007 6.790 6.670 6.340 6.440 99,835 -0.35(-5.15%)
Mar 12, 2007 6.810 6.888 6.550 6.790 94,678 +0.05(+0.74%)
Mar 09, 2007 6.940 6.940 6.620 6.740 30,411 -0.05(-0.74%)
Mar 08, 2007 6.690 6.830 6.660 6.790 24,305 -0.02(-0.29%)
Mar 07, 2007 6.790 6.900 6.680 6.810 43,996 +0.10(+1.49%)
Mar 06, 2007 6.400 6.750 6.400 6.710 47,001 +0.31(+4.84%)
Mar 05, 2007 6.850 6.850 6.370 6.400 141,950 -0.50(-7.25%)
Mar 02, 2007 6.730 7.000 6.630 6.900 50,803 +0.06(+0.88%)
Mar 01, 2007 6.390 6.850 5.250 6.840 112,987 -0.01(-0.15%)
Feb 28, 2007 6.790 7.060 6.790 6.850 45,451 -0.06(-0.87%)
Feb 27, 2007 7.130 7.330 6.720 6.910 118,851 -0.17(-2.40%)
Feb 26, 2007 7.190 7.200 7.060 7.080 235,945 -0.05(-0.65%)
Feb 23, 2007 7.300 7.300 7.050 7.126 210,132 -0.16(-2.25%)
Feb 22, 2007 7.350 7.350 7.250 7.290 58,014 -0.02(-0.27%)
Feb 21, 2007 7.210 7.400 7.150 7.310 46,555 +0.11(+1.53%)
Feb 20, 2007 7.300 7.340 7.170 7.200 134,332 -0.10(-1.37%)
Feb 16, 2007 7.150 7.302 7.010 7.300 61,554 +0.20(+2.87%)
Feb 15, 2007 7.220 7.220 7.070 7.096 92,279 -0.00(-0.06%)
Feb 14, 2007 6.580 7.180 6.580 7.100 124,129 +0.52(+7.90%)
Feb 13, 2007 6.480 6.670 6.480 6.580 26,919 +0.08(+1.23%)
Feb 12, 2007 6.780 6.780 6.250 6.500 148,333 -0.36(-5.25%)
Feb 09, 2007 7.130 7.240 6.770 6.860 49,081 -0.32(-4.46%)
Feb 08, 2007 7.420 7.420 7.140 7.180 50,270 +0.01(+0.14%)
Feb 07, 2007 7.150 7.260 7.130 7.170 29,281 -0.03(-0.42%)
Feb 06, 2007 7.250 7.310 7.130 7.200 28,447 -0.01(-0.14%)
Feb 05, 2007 7.440 7.770 7.040 7.210 107,810 -0.17(-2.25%)
Feb 02, 2007 7.450 7.480 7.320 7.376 29,178 -0.11(-1.44%)
Feb 01, 2007 7.250 7.500 7.250 7.484 34,304 +0.16(+2.24%)
Jan 31, 2007 7.290 7.420 7.250 7.320 21,119 +0.04(+0.55%)
Jan 30, 2007 7.500 7.500 7.220 7.280 65,546 -0.22(-2.93%)
Jan 29, 2007 7.410 7.500 7.290 7.500 81,333 +0.28(+3.88%)
Jan 26, 2007 7.290 7.349 7.160 7.220 42,744 -0.07(-0.99%)
Jan 25, 2007 7.200 7.300 7.200 7.292 30,074 +0.04(+0.61%)
Jan 24, 2007 7.250 7.250 7.110 7.248 51,146 -0.00(-0.03%)
Jan 23, 2007 6.820 7.250 6.800 7.250 99,660 +0.26(+3.72%)
Jan 22, 2007 6.930 7.000 6.830 6.990 49,180 +0.06(+0.86%)
Jan 19, 2007 6.940 7.000 6.800 6.930 36,204 -0.07(-0.96%)
Jan 18, 2007 7.050 7.050 6.920 6.997 36,932 -0.00(-0.04%)
Jan 17, 2007 6.990 7.000 6.931 7.000 37,378 +0.00(+0.00%)
Jan 16, 2007 6.980 7.000 6.940 7.000 57,602 +0.08(+1.16%)
Jan 12, 2007 7.050 7.050 6.910 6.920 55,198 -0.08(-1.14%)
Jan 11, 2007 6.870 7.070 6.870 7.000 108,989 +0.10(+1.45%)
Jan 10, 2007 6.760 6.900 6.640 6.900 42,714 +0.21(+3.14%)
Jan 09, 2007 6.490 6.700 6.490 6.690 40,342 +0.18(+2.76%)
Jan 08, 2007 6.260 6.520 6.260 6.510 70,740 +0.12(+1.88%)
Jan 05, 2007 6.330 6.400 6.330 6.390 101,058 -0.01(-0.16%)
Jan 04, 2007 6.310 6.440 6.280 6.400 107,779 +0.02(+0.30%)
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.