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 )

8.710 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 28, 2013 11.37 11.94 11.25 11.71 459,298 +0.51(+4.55%)
Mar 27, 2013 10.76 11.39 10.53 11.20 423,482 +0.41(+3.80%)
Mar 26, 2013 10.47 11.19 10.45 10.79 328,587 +0.45(+4.35%)
Mar 25, 2013 10.87 11.24 10.18 10.34 468,929 -0.40(-3.72%)
Mar 22, 2013 9.990 10.97 9.960 10.74 425,668 +0.76(+7.62%)
Mar 21, 2013 10.05 10.13 9.820 9.980 190,695 -0.16(-1.58%)
Mar 20, 2013 10.08 10.42 9.900 10.14 338,224 +0.18(+1.81%)
Mar 19, 2013 10.15 10.45 9.820 9.960 284,786 -0.09(-0.90%)
Mar 18, 2013 9.870 10.24 9.120 10.05 317,298 +0.09(+0.90%)
Mar 15, 2013 9.790 10.07 9.730 9.960 295,281 +0.14(+1.43%)
Mar 14, 2013 9.580 10.14 9.550 9.820 550,842 +0.28(+2.94%)
Mar 13, 2013 8.920 9.570 8.820 9.540 448,067 +0.64(+7.19%)
Mar 12, 2013 9.000 9.050 8.570 8.900 361,380 -0.06(-0.67%)
Mar 11, 2013 9.110 9.200 8.880 8.960 441,321 +0.25(+2.87%)
Mar 08, 2013 9.130 9.180 8.560 8.710 204,315 -0.34(-3.76%)
Mar 07, 2013 9.440 9.600 9.030 9.050 226,656 -0.22(-2.37%)
Mar 06, 2013 8.950 9.460 8.900 9.270 391,546 +0.44(+4.98%)
Mar 05, 2013 8.560 8.970 8.200 8.830 598,368 +0.33(+3.88%)
Mar 04, 2013 8.100 8.750 8.050 8.500 906,489 +0.38(+4.68%)
Mar 01, 2013 8.130 8.260 7.940 8.120 101,726 -0.13(-1.58%)
Feb 28, 2013 8.230 8.340 8.160 8.250 207,850 +0.02(+0.24%)
Feb 27, 2013 8.070 8.350 7.900 8.230 130,888 +0.19(+2.36%)
Feb 26, 2013 8.050 8.250 7.810 8.040 155,335 +0.08(+1.01%)
Feb 25, 2013 8.400 8.570 7.930 7.960 200,320 -0.40(-4.78%)
Feb 22, 2013 8.380 8.618 8.110 8.360 263,197 +0.05(+0.60%)
Feb 21, 2013 8.720 8.730 7.810 8.310 430,257 -0.40(-4.59%)
Feb 20, 2013 9.050 9.060 8.577 8.710 351,766 -0.33(-3.65%)
Feb 19, 2013 9.260 9.300 8.900 9.040 433,525 -0.13(-1.42%)
Feb 15, 2013 8.750 9.240 8.551 9.170 327,562 +0.48(+5.52%)
Feb 14, 2013 8.450 9.250 8.360 8.690 694,267 +0.15(+1.76%)
Feb 13, 2013 8.780 8.780 8.350 8.540 424,672 -0.23(-2.62%)
Feb 12, 2013 8.930 8.940 8.718 8.770 247,696 -0.08(-0.90%)
Feb 11, 2013 8.740 8.900 8.649 8.850 305,057 +0.21(+2.43%)
Feb 08, 2013 8.570 8.970 8.540 8.640 905,867 -0.06(-0.69%)
Feb 07, 2013 8.710 8.850 8.592 8.700 371,996 -0.01(-0.11%)
Feb 06, 2013 8.100 8.970 7.800 8.710 803,206 +1.50(+20.82%)
Feb 04, 2013 6.710 7.290 6.710 7.209 285,606 +0.35(+5.09%)
Feb 01, 2013 6.980 7.250 6.800 6.860 264,133 -0.02(-0.29%)
Jan 31, 2013 6.320 6.890 6.270 6.880 229,669 +0.47(+7.33%)
Jan 30, 2013 6.480 6.490 6.300 6.410 138,913 -0.06(-0.93%)
Jan 29, 2013 6.390 6.590 6.300 6.470 117,749 +0.03(+0.47%)
Jan 28, 2013 6.350 6.440 6.140 6.440 140,768 -0.03(-0.46%)
Jan 25, 2013 6.320 6.490 6.160 6.470 56,600 +0.15(+2.37%)
Jan 24, 2013 6.630 6.700 6.260 6.320 96,660 -0.24(-3.66%)
Jan 23, 2013 5.940 6.620 5.940 6.560 180,428 +0.62(+10.44%)
Jan 22, 2013 5.930 5.960 5.560 5.940 124,726 -0.02(-0.34%)
Jan 18, 2013 6.280 6.350 5.800 5.960 87,366 -0.28(-4.49%)
Jan 17, 2013 6.010 6.390 6.010 6.240 66,300 +0.19(+3.14%)
Jan 16, 2013 6.480 6.569 6.000 6.050 115,597 -0.40(-6.20%)
Jan 15, 2013 6.370 6.500 6.350 6.450 28,197 +0.00(+0.00%)
Jan 14, 2013 6.800 7.000 6.350 6.450 101,500 -0.32(-4.73%)
Jan 11, 2013 6.880 7.000 6.580 6.770 182,077 -0.10(-1.46%)
Jan 10, 2013 6.750 7.230 6.670 6.870 356,031 +0.29(+4.41%)
Jan 09, 2013 6.340 6.820 6.310 6.580 341,815 +0.33(+5.28%)
Jan 08, 2013 5.560 6.350 5.420 6.250 284,963 +0.64(+11.41%)
Jan 07, 2013 5.420 5.650 5.420 5.610 50,965 +0.10(+1.81%)
Jan 04, 2013 5.620 5.620 5.370 5.510 71,297 -0.05(-0.90%)
Jan 03, 2013 5.550 5.790 5.500 5.560 21,977 +0.04(+0.72%)
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.