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, 2017 4.760 4.910 4.560 4.710 106,195 -0.04(-0.84%)
Mar 30, 2017 4.510 4.915 4.500 4.750 119,650 +0.26(+5.79%)
Mar 29, 2017 4.430 4.620 4.430 4.490 99,101 +0.01(+0.22%)
Mar 28, 2017 4.440 4.530 4.383 4.480 148,695 +0.04(+0.90%)
Mar 27, 2017 4.590 4.620 4.400 4.440 100,054 -0.24(-5.13%)
Mar 24, 2017 4.690 4.760 4.370 4.680 233,467 +0.03(+0.65%)
Mar 23, 2017 4.770 4.780 4.611 4.650 94,149 -0.13(-2.72%)
Mar 22, 2017 4.570 4.840 4.570 4.780 81,667 +0.14(+3.02%)
Mar 21, 2017 4.970 4.980 4.600 4.640 136,865 -0.31(-6.26%)
Mar 20, 2017 5.000 5.095 4.860 4.950 126,757 -0.09(-1.79%)
Mar 17, 2017 5.600 5.690 5.020 5.040 214,547 -0.33(-6.15%)
Mar 16, 2017 5.110 5.370 5.080 5.370 100,954 +0.19(+3.67%)
Mar 15, 2017 4.972 5.280 4.940 5.180 96,316 +0.20(+4.02%)
Mar 14, 2017 5.000 5.080 4.890 4.980 105,696 -0.05(-0.99%)
Mar 13, 2017 5.190 5.260 4.930 5.030 81,010 -0.13(-2.52%)
Mar 10, 2017 5.210 5.334 5.150 5.160 106,746 -0.16(-3.01%)
Mar 09, 2017 5.270 5.439 5.200 5.320 95,286 +0.02(+0.38%)
Mar 08, 2017 5.160 5.430 5.160 5.300 57,182 +0.14(+2.71%)
Mar 07, 2017 5.197 5.290 5.100 5.160 91,271 +0.04(+0.78%)
Mar 06, 2017 5.310 5.330 5.100 5.120 85,168 -0.19(-3.58%)
Mar 03, 2017 5.160 5.340 5.160 5.310 22,869 -0.03(-0.56%)
Mar 02, 2017 5.230 5.390 5.080 5.340 83,784 +0.09(+1.71%)
Mar 01, 2017 5.280 5.300 5.150 5.250 100,033 +0.08(+1.55%)
Feb 28, 2017 5.218 5.270 4.920 5.170 48,316 -0.08(-1.52%)
Feb 27, 2017 5.060 5.310 5.060 5.250 51,560 +0.16(+3.14%)
Feb 24, 2017 5.220 5.230 5.070 5.090 11,287 -0.18(-3.42%)
Feb 23, 2017 5.070 5.353 5.035 5.270 84,803 +0.18(+3.54%)
Feb 22, 2017 4.920 5.100 4.895 5.090 69,375 +0.19(+3.88%)
Feb 21, 2017 4.920 4.980 4.860 4.900 58,174 -0.08(-1.61%)
Feb 17, 2017 4.980 4.980 4.980 0 +0.00(+0.00%)
Feb 16, 2017 5.020 5.065 4.770 4.980 88,947 -0.02(-0.40%)
Feb 15, 2017 5.000 5.210 4.965 5.000 187,940 +0.07(+1.42%)
Feb 14, 2017 4.890 5.010 4.890 4.930 34,942 +0.01(+0.20%)
Feb 13, 2017 4.990 5.030 4.920 4.920 39,092 -0.12(-2.38%)
Feb 10, 2017 5.020 5.080 4.980 5.040 14,402 +0.02(+0.40%)
Feb 09, 2017 4.950 5.135 4.950 5.020 28,188 +0.08(+1.62%)
Feb 08, 2017 4.980 5.184 4.920 4.940 44,279 -0.08(-1.59%)
Feb 07, 2017 5.070 5.160 4.980 5.020 38,189 -0.03(-0.59%)
Feb 06, 2017 4.970 5.070 4.915 5.050 46,908 +0.05(+1.00%)
Feb 03, 2017 4.950 5.050 4.860 5.000 37,991 +0.06(+1.21%)
Feb 02, 2017 4.890 4.975 4.870 4.940 76,755 +0.07(+1.44%)
Feb 01, 2017 4.840 4.985 4.750 4.870 21,957 +0.09(+1.88%)
Jan 31, 2017 4.880 4.940 4.750 4.780 35,637 -0.16(-3.24%)
Jan 30, 2017 4.950 5.040 4.930 4.940 25,978 -0.05(-1.00%)
Jan 27, 2017 4.980 5.040 4.910 4.990 48,889 +0.06(+1.22%)
Jan 26, 2017 4.900 4.980 4.860 4.930 22,004 +0.03(+0.61%)
Jan 25, 2017 4.937 5.040 4.860 4.900 41,792 -0.01(-0.20%)
Jan 24, 2017 5.000 5.010 4.855 4.910 22,552 -0.04(-0.81%)
Jan 23, 2017 4.860 4.990 4.820 4.950 54,595 +0.05(+1.02%)
Jan 20, 2017 5.063 5.089 4.810 4.900 26,764 -0.01(-0.20%)
Jan 19, 2017 4.890 4.990 4.850 4.910 63,784 +0.02(+0.41%)
Jan 18, 2017 4.969 5.040 4.870 4.890 78,948 -0.10(-2.00%)
Jan 17, 2017 5.050 5.095 4.960 4.990 37,862 -0.07(-1.38%)
Jan 13, 2017 5.060 5.060 5.060 0 -0.11(-2.13%)
Jan 12, 2017 5.180 5.210 5.101 5.170 18,073 -0.05(-0.96%)
Jan 11, 2017 5.060 5.230 5.010 5.220 12,226 +0.12(+2.35%)
Jan 10, 2017 5.110 5.220 5.068 5.100 18,525 +0.01(+0.20%)
Jan 09, 2017 5.090 5.125 5.040 5.090 13,004 +0.00(+0.00%)
Jan 06, 2017 5.010 5.170 4.987 5.090 22,875 +0.06(+1.19%)
Jan 05, 2017 5.150 5.150 4.890 5.030 29,969 -0.10(-1.95%)
Jan 04, 2017 5.105 5.180 5.100 5.130 57,819 +0.02(+0.39%)
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.