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, 2021 3.980 4.070 3.970 4.030 5,304 -0.05(-1.23%)
Mar 30, 2021 4.040 4.080 4.000 4.080 4,302 +0.07(+1.75%)
Mar 29, 2021 4.119 4.119 4.010 4.010 3,683 -0.13(-3.14%)
Mar 26, 2021 4.100 4.230 4.100 4.140 5,300 +0.02(+0.49%)
Mar 25, 2021 4.080 4.160 4.010 4.120 3,706 -0.05(-1.20%)
Mar 24, 2021 4.200 4.230 4.160 4.170 7,468 -0.07(-1.65%)
Mar 23, 2021 4.180 4.240 4.160 4.240 16,535 +0.00(+0.00%)
Mar 22, 2021 4.220 4.310 4.220 4.240 9,401 -0.06(-1.40%)
Mar 19, 2021 4.160 4.300 4.150 4.300 13,400 +0.06(+1.42%)
Mar 18, 2021 4.160 4.340 4.160 4.240 42,460 +0.10(+2.42%)
Mar 17, 2021 4.170 4.220 4.030 4.140 10,520 -0.01(-0.24%)
Mar 16, 2021 4.154 4.210 4.085 4.150 23,177 -0.07(-1.66%)
Mar 15, 2021 4.255 4.255 4.185 4.220 17,880 +0.01(+0.24%)
Mar 12, 2021 4.230 4.235 4.160 4.210 15,500 -0.01(-0.24%)
Mar 11, 2021 4.250 4.270 4.140 4.220 27,489 -0.08(-1.86%)
Mar 10, 2021 4.080 4.300 4.080 4.300 9,660 +0.16(+3.86%)
Mar 09, 2021 4.380 4.380 4.100 4.140 39,401 -0.16(-3.72%)
Mar 08, 2021 4.150 4.310 4.090 4.300 46,287 +0.15(+3.61%)
Mar 05, 2021 3.940 4.220 3.800 4.150 16,300 +0.33(+8.64%)
Mar 04, 2021 4.250 4.260 3.820 3.820 29,994 -0.41(-9.69%)
Mar 03, 2021 4.230 4.295 4.140 4.230 17,413 +0.03(+0.71%)
Mar 02, 2021 4.000 4.275 3.992 4.200 11,320 -0.09(-2.10%)
Mar 01, 2021 4.200 4.310 4.170 4.290 55,046 +0.13(+3.12%)
Feb 26, 2021 4.210 4.310 3.820 4.160 247,000 -0.04(-0.95%)
Feb 25, 2021 4.390 4.390 4.200 4.200 30,868 -0.10(-2.33%)
Feb 24, 2021 4.130 4.390 4.100 4.300 21,340 +0.05(+1.18%)
Feb 23, 2021 4.353 4.353 4.160 4.250 23,860 -0.10(-2.30%)
Feb 22, 2021 4.500 4.500 4.329 4.350 10,867 +0.00(+0.00%)
Feb 19, 2021 4.500 4.500 4.350 4.350 13,400 -0.17(-3.65%)
Feb 18, 2021 4.510 4.515 4.510 4.515 945 +0.01(+0.33%)
Feb 17, 2021 4.500 4.600 4.500 4.500 7,196 +0.00(+0.00%)
Feb 16, 2021 4.520 4.550 4.460 4.500 13,460 +0.03(+0.67%)
Feb 12, 2021 4.450 4.530 4.400 4.470 10,500 +0.05(+1.13%)
Feb 11, 2021 4.450 4.500 4.370 4.420 12,599 +0.00(+0.00%)
Feb 10, 2021 4.420 4.440 4.400 4.420 8,246 +0.12(+2.79%)
Feb 09, 2021 4.270 4.470 4.270 4.300 19,089 +0.00(+0.00%)
Feb 08, 2021 4.230 4.340 4.200 4.300 11,246 +0.00(+0.00%)
Feb 05, 2021 4.440 4.440 3.960 4.300 37,200 -0.10(-2.27%)
Feb 04, 2021 4.207 4.430 4.207 4.400 20,950 +0.29(+7.06%)
Feb 03, 2021 4.150 4.190 4.030 4.110 22,739 +0.06(+1.48%)
Feb 02, 2021 4.100 4.340 4.010 4.050 71,949 +0.00(+0.00%)
Feb 01, 2021 4.140 4.230 3.800 4.050 61,093 -0.18(-4.26%)
Jan 29, 2021 4.160 4.230 4.120 4.230 8,300 +0.11(+2.67%)
Jan 28, 2021 4.305 4.305 4.040 4.120 21,014 -0.18(-4.19%)
Jan 27, 2021 4.480 4.550 4.260 4.300 41,921 -0.20(-4.44%)
Jan 26, 2021 4.560 4.560 4.470 4.500 7,774 -0.08(-1.75%)
Jan 25, 2021 4.500 4.600 4.495 4.580 27,661 +0.10(+2.23%)
Jan 22, 2021 4.600 4.650 4.420 4.480 16,600 -0.14(-3.03%)
Jan 21, 2021 4.590 4.945 4.495 4.620 27,714 +0.05(+1.09%)
Jan 20, 2021 4.670 4.690 4.530 4.570 4,755 -0.03(-0.65%)
Jan 19, 2021 4.540 4.650 4.490 4.600 15,135 +0.08(+1.77%)
Jan 15, 2021 4.720 4.720 4.500 4.520 30,900 -0.18(-3.83%)
Jan 14, 2021 4.760 4.850 4.690 4.700 34,908 +0.04(+0.86%)
Jan 13, 2021 4.490 4.770 4.460 4.660 36,652 +0.17(+3.79%)
Jan 12, 2021 4.470 4.540 4.400 4.490 9,212 +0.07(+1.58%)
Jan 11, 2021 4.520 4.530 4.370 4.420 17,841 -0.11(-2.43%)
Jan 08, 2021 4.360 4.570 4.360 4.530 20,200 +0.20(+4.62%)
Jan 07, 2021 4.280 4.390 4.280 4.330 9,823 +0.09(+2.12%)
Jan 06, 2021 4.380 4.450 4.230 4.240 21,222 -0.09(-2.08%)
Jan 05, 2021 4.240 4.455 4.160 4.330 34,878 +0.14(+3.34%)
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.