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 )

8.170 +0.060 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2020 1.600 1.640 1.360 1.360 9,695 -0.19(-12.26%)
Mar 30, 2020 1.510 1.650 1.510 1.550 6,788 -0.05(-3.13%)
Mar 27, 2020 1.680 1.690 1.560 1.600 5,700 -0.05(-3.03%)
Mar 26, 2020 1.610 1.708 1.570 1.650 18,104 +0.04(+2.48%)
Mar 25, 2020 1.730 1.730 1.560 1.610 23,343 +0.14(+9.52%)
Mar 24, 2020 1.590 1.600 1.460 1.470 20,176 +0.02(+1.38%)
Mar 23, 2020 1.870 1.990 1.440 1.450 34,883 -0.41(-22.04%)
Mar 20, 2020 1.200 2.380 1.150 1.860 89,900 +0.78(+72.22%)
Mar 19, 2020 1.640 1.640 1.000 1.080 42,889 -0.37(-25.52%)
Mar 18, 2020 1.650 1.650 1.250 1.450 41,847 -0.16(-9.94%)
Mar 17, 2020 2.060 2.109 1.500 1.610 31,017 -0.59(-26.82%)
Mar 16, 2020 2.750 2.830 2.150 2.200 26,023 -0.56(-20.29%)
Mar 13, 2020 2.810 2.990 2.750 2.760 21,100 -0.19(-6.44%)
Mar 12, 2020 2.760 2.980 2.750 2.950 14,867 -0.05(-1.67%)
Mar 11, 2020 3.190 3.190 3.000 3.000 2,045 -0.02(-0.66%)
Mar 10, 2020 3.160 3.180 2.850 3.020 13,395 -0.25(-7.65%)
Mar 09, 2020 3.270 3.276 3.150 3.270 6,154 -0.25(-7.10%)
Mar 06, 2020 3.460 3.530 3.300 3.520 10,500 +0.02(+0.57%)
Mar 05, 2020 3.480 3.500 3.480 3.500 1,675 -0.03(-0.85%)
Mar 04, 2020 3.550 3.550 3.120 3.530 11,362 +0.03(+0.86%)
Mar 03, 2020 3.690 3.840 3.370 3.500 15,966 -0.09(-2.51%)
Mar 02, 2020 3.670 3.750 3.300 3.590 17,056 -0.08(-2.18%)
Feb 28, 2020 3.540 3.720 3.310 3.670 30,000 +0.05(+1.38%)
Feb 27, 2020 3.490 3.640 3.390 3.620 18,193 +0.05(+1.40%)
Feb 26, 2020 3.835 3.835 3.396 3.570 37,352 -0.08(-2.19%)
Feb 25, 2020 3.820 3.870 3.650 3.650 35,804 -0.17(-4.45%)
Feb 24, 2020 3.950 3.970 3.750 3.820 40,640 -0.14(-3.64%)
Feb 21, 2020 3.950 4.100 3.950 3.964 14,900 +0.00(+0.11%)
Feb 20, 2020 3.990 3.990 3.950 3.960 19,284 -0.02(-0.50%)
Feb 19, 2020 3.990 4.080 3.980 3.980 2,500 +0.01(+0.33%)
Feb 18, 2020 4.011 4.220 3.925 3.967 14,102 -0.01(-0.33%)
Feb 14, 2020 4.000 4.280 3.760 3.980 36,400 -0.14(-3.40%)
Feb 13, 2020 3.660 4.300 3.660 4.120 54,499 +0.45(+12.26%)
Feb 12, 2020 3.600 3.680 3.600 3.670 30,343 +0.06(+1.66%)
Feb 11, 2020 3.590 3.620 3.590 3.610 3,577 -0.03(-0.82%)
Feb 10, 2020 3.630 3.640 3.609 3.640 20,645 +0.01(+0.28%)
Feb 07, 2020 3.610 3.630 3.540 3.630 41,100 +0.02(+0.55%)
Feb 06, 2020 3.610 3.610 3.610 3.610 467 +0.01(+0.28%)
Feb 05, 2020 3.470 3.610 3.470 3.600 7,806 +0.02(+0.56%)
Feb 04, 2020 3.620 3.630 3.580 3.580 4,982 +0.05(+1.42%)
Feb 03, 2020 3.570 3.620 3.500 3.530 54,692 +0.05(+1.44%)
Jan 31, 2020 3.510 3.570 3.480 3.480 2,000 -0.07(-1.97%)
Jan 30, 2020 3.550 3.555 3.540 3.550 12,323 +0.03(+0.85%)
Jan 29, 2020 3.460 3.580 3.460 3.520 11,546 +0.02(+0.57%)
Jan 28, 2020 3.500 3.500 3.500 3.500 332 +0.02(+0.57%)
Jan 27, 2020 3.380 3.500 3.380 3.480 9,640 +0.01(+0.29%)
Jan 24, 2020 3.480 3.480 3.450 3.470 22,200 +0.00(+0.00%)
Jan 23, 2020 3.430 3.470 3.430 3.470 5,189 +0.02(+0.58%)
Jan 22, 2020 3.470 3.480 3.430 3.450 8,963 +0.00(+0.00%)
Jan 21, 2020 3.410 3.470 3.370 3.450 33,391 -0.02(-0.58%)
Jan 17, 2020 3.480 3.480 3.400 3.470 3,800 +0.03(+0.87%)
Jan 16, 2020 3.380 3.440 3.380 3.440 13,081 +0.02(+0.58%)
Jan 15, 2020 3.420 3.478 3.380 3.420 34,199 -0.03(-0.87%)
Jan 14, 2020 3.400 3.470 3.330 3.450 25,008 +0.03(+0.88%)
Jan 13, 2020 3.420 3.470 3.395 3.420 31,752 -0.05(-1.44%)
Jan 10, 2020 3.430 3.470 3.420 3.470 2,200 +0.05(+1.46%)
Jan 09, 2020 3.420 3.420 3.420 65 +0.00(+0.00%)
Jan 08, 2020 3.420 3.420 3.420 3.420 258 -0.01(-0.29%)
Jan 07, 2020 3.460 3.460 3.410 3.430 1,121 -0.01(-0.29%)
Jan 06, 2020 3.400 3.465 3.400 3.440 1,959 +0.04(+1.18%)
Jan 03, 2020 3.383 3.480 3.383 3.400 4,900 +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.