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 )

8.215 -0.505 (-5.79%)
Streaming Delayed Price Updated: 1:26 PM 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 (%)
Apr 30, 2009 0.7100 0.7500 0.7100 0.7200 23,970 +0.01(+1.39%)
Apr 29, 2009 0.6224 0.7101 0.6224 0.7101 30,472 +0.07(+10.95%)
Apr 28, 2009 0.5850 0.6400 0.5500 0.6400 17,565 +0.08(+14.29%)
Apr 27, 2009 0.6800 0.6800 0.5500 0.5600 19,060 -0.14(-20.00%)
Apr 24, 2009 0.5000 0.7000 0.5000 0.7000 41,669 +0.10(+16.67%)
Apr 23, 2009 0.6201 0.6201 0.6000 0.6000 13,407 -0.03(-4.00%)
Apr 22, 2009 0.6300 0.6300 0.6200 0.6250 9,600 +0.01(+1.63%)
Apr 21, 2009 0.5900 0.6300 0.5900 0.6150 10,100 +0.05(+7.89%)
Apr 20, 2009 0.5900 0.6000 0.5400 0.5700 24,948 -0.04(-5.79%)
Apr 17, 2009 0.5500 0.6200 0.5500 0.6050 26,713 +0.08(+16.35%)
Apr 16, 2009 0.5200 0.5600 0.4999 0.5200 46,568 -0.02(-3.70%)
Apr 15, 2009 0.4800 0.5500 0.4800 0.5400 51,995 +0.04(+8.22%)
Apr 14, 2009 0.4900 0.5000 0.4900 0.4990 10,794 -0.00(-0.20%)
Apr 13, 2009 0.4900 0.5000 0.4500 0.5000 60,150 +0.06(+13.64%)
Apr 09, 2009 0.4999 0.5100 0.4200 0.4400 88,943 -0.03(-6.38%)
Apr 08, 2009 0.4300 0.4700 0.4300 0.4700 2,600 +0.03(+6.82%)
Apr 07, 2009 0.4400 0.4550 0.4400 0.4400 8,050 -0.01(-2.22%)
Apr 06, 2009 0.5300 0.5300 0.4100 0.4500 22,990 -0.04(-8.16%)
Apr 03, 2009 0.4800 0.5850 0.4000 0.4900 40,553 +0.04(+8.89%)
Apr 02, 2009 0.4999 0.5000 0.4100 0.4500 13,763 -0.05(-10.00%)
Apr 01, 2009 0.4220 0.6000 0.4220 0.5000 49,898 +0.00(+0.00%)
Mar 31, 2009 0.5800 0.6500 0.5000 0.5000 67,119 +0.00(+0.00%)
Mar 30, 2009 0.5200 0.5400 0.5000 0.5000 10,265 -0.06(-10.71%)
Mar 26, 2009 0.6099 0.6200 0.5200 0.5600 19,733 +0.07(+14.29%)
Mar 25, 2009 0.4901 0.5200 0.4900 0.4900 45,238 -0.00(-0.61%)
Mar 24, 2009 0.5900 0.6500 0.3600 0.4930 64,235 -0.02(-3.33%)
Mar 23, 2009 0.5300 0.5900 0.3620 0.5100 69,730 +0.23(+82.14%)
Mar 20, 2009 0.4800 0.4800 0.2800 0.2800 21,500 -0.09(-24.32%)
Mar 19, 2009 0.4300 0.4400 0.3400 0.3700 23,400 -0.01(-2.63%)
Mar 18, 2009 0.3500 0.4399 0.3500 0.3800 54,050 -0.02(-5.00%)
Mar 17, 2009 0.3600 0.7300 0.3310 0.4000 73,084 +0.03(+8.11%)
Mar 16, 2009 0.3500 0.4202 0.3300 0.3700 55,740 +0.04(+12.12%)
Mar 13, 2009 0.6500 0.8000 0.3000 0.3300 43,777 -0.03(-8.33%)
Mar 12, 2009 0.3800 0.3800 0.3400 0.3600 11,400 -0.00(-0.03%)
Mar 11, 2009 0.3700 0.3700 0.3600 0.3601 17,700 -0.02(-5.86%)
Mar 10, 2009 0.3800 0.3899 0.3800 0.3825 54,803 +0.04(+12.50%)
Mar 09, 2009 0.3000 0.3800 0.3000 0.3400 15,262 -0.01(-2.86%)
Mar 06, 2009 0.2700 0.3600 0.2700 0.3500 6,009 -0.01(-2.78%)
Mar 05, 2009 0.3900 0.4000 0.3600 0.3600 11,000 -0.04(-10.00%)
Mar 04, 2009 0.4000 0.4000 0.3900 0.4000 2,800 +0.02(+5.26%)
Mar 02, 2009 0.3950 0.4081 0.2600 0.3800 22,585 -0.05(-11.63%)
Feb 27, 2009 0.4800 0.4800 0.4300 0.4300 4,400 -0.05(-10.42%)
Feb 26, 2009 0.5000 0.5000 0.4784 0.4800 1,400 +0.08(+20.00%)
Feb 25, 2009 0.3901 0.4001 0.3901 0.4000 18,118 +0.01(+2.56%)
Feb 24, 2009 0.4800 0.4800 0.3700 0.3900 20,120 +0.07(+21.88%)
Feb 23, 2009 0.3020 0.3500 0.2700 0.3200 109,378 +0.07(+28.00%)
Feb 20, 2009 0.4900 0.4900 0.2500 0.2500 57,260 -0.26(-50.98%)
Feb 19, 2009 0.5200 0.5500 0.5100 0.5100 7,600 +0.04(+8.51%)
Feb 18, 2009 0.5000 0.5400 0.4700 0.4700 44,423 +0.01(+2.17%)
Feb 17, 2009 0.4200 0.4701 0.4200 0.4600 36,600 +0.00(+0.00%)
Feb 13, 2009 0.4400 0.4900 0.4400 0.4600 1,500 +0.00(+0.00%)
Feb 12, 2009 0.4601 0.4700 0.4400 0.4600 11,416 +0.01(+2.22%)
Feb 11, 2009 0.4501 0.4800 0.4400 0.4500 19,956 +0.00(+0.00%)
Feb 10, 2009 0.5000 0.5000 0.4400 0.4500 7,300 -0.01(-1.75%)
Feb 09, 2009 0.4599 0.4600 0.4400 0.4580 44,100 +0.02(+4.09%)
Feb 06, 2009 0.4200 0.4600 0.4200 0.4400 18,500 +0.00(+0.00%)
Feb 05, 2009 0.4100 0.4600 0.4000 0.4400 12,200 -0.03(-6.38%)
Feb 04, 2009 0.5000 0.5180 0.4600 0.4700 12,685 +0.05(+11.90%)
Feb 03, 2009 0.5500 0.5500 0.4100 0.4200 44,299 -0.08(-16.00%)
Feb 02, 2009 0.5000 0.5300 0.5000 0.5000 11,855 -0.03(-5.66%)
Jan 30, 2009 0.5400 0.5500 0.5300 0.5300 5,011 +0.01(+1.92%)
Jan 29, 2009 0.5499 0.5500 0.5100 0.5200 13,036 -0.03(-5.45%)
Jan 28, 2009 0.5300 0.5500 0.4500 0.5500 8,150 +0.00(+0.00%)
Jan 27, 2009 0.5300 0.5680 0.5300 0.5500 3,793 +0.00(+0.00%)
Jan 26, 2009 0.5400 0.5700 0.5300 0.5500 5,063 +0.03(+5.77%)
Jan 23, 2009 0.5600 0.5700 0.5001 0.5200 6,574 +0.02(+3.79%)
Jan 22, 2009 0.5200 0.5700 0.5010 0.5010 4,200 -0.11(-17.87%)
Jan 21, 2009 0.5100 0.6100 0.5100 0.6100 48,070 +0.05(+8.93%)
Jan 20, 2009 0.5000 0.5700 0.5000 0.5600 12,698 +0.00(+0.00%)
Jan 16, 2009 0.5900 0.5900 0.5600 0.5600 4,660 -0.03(-5.08%)
Jan 15, 2009 0.5700 0.6000 0.5500 0.5900 8,403 +0.02(+3.15%)
Jan 14, 2009 0.6000 0.6500 0.5720 0.5720 4,400 -0.02(-3.05%)
Jan 13, 2009 0.5701 0.6000 0.5701 0.5900 7,600 +0.03(+5.36%)
Jan 12, 2009 0.5500 0.5700 0.5500 0.5600 4,280 -0.01(-1.75%)
Jan 09, 2009 0.5750 0.5750 0.5600 0.5700 4,222 +0.01(+1.79%)
Jan 08, 2009 0.5600 0.5700 0.5600 0.5600 136,325 -0.04(-6.67%)
Jan 07, 2009 0.5600 0.6200 0.5500 0.6000 30,909 +0.03(+4.90%)
Jan 06, 2009 0.5700 0.5800 0.5501 0.5720 24,060 +0.05(+10.00%)
Jan 05, 2009 0.4200 0.6000 0.4200 0.5200 14,347 -0.05(-8.77%)
Jan 02, 2009 0.4030 0.6400 0.4030 0.5700 37,681 +0.17(+42.50%)
Dec 31, 2008 0.3800 0.4300 0.3800 0.4000 30,200 -0.02(-4.76%)
Dec 30, 2008 0.4200 0.4500 0.4199 0.4200 40,503 +0.01(+1.30%)
Dec 29, 2008 0.5500 0.5800 0.4000 0.4146 114,550 -0.17(-28.52%)
Dec 26, 2008 0.5200 0.5800 0.5200 0.5800 4,900 +0.06(+11.54%)
Dec 24, 2008 0.4900 0.5360 0.4900 0.5200 41,391 +0.04(+7.22%)
Dec 23, 2008 0.6200 0.6400 0.4800 0.4850 25,872 -0.08(-13.39%)
Dec 22, 2008 0.5600 0.7000 0.5500 0.5600 6,990 +0.00(+0.00%)
Dec 19, 2008 0.5500 0.6700 0.5300 0.5600 39,572 +0.02(+3.70%)
Dec 18, 2008 0.7300 0.7300 0.5300 0.5400 144,064 -0.09(-14.29%)
Dec 17, 2008 0.7000 0.7000 0.5300 0.6300 12,816 -0.07(-10.00%)
Dec 16, 2008 0.7500 0.7500 0.6800 0.7000 13,184 -0.02(-2.78%)
Dec 15, 2008 0.7200 0.7400 0.7200 0.7200 5,535 -0.01(-1.42%)
Dec 12, 2008 0.8000 0.8000 0.7304 0.7304 8,891 -0.01(-1.30%)
Dec 11, 2008 0.8000 0.8000 0.7400 0.7400 6,500 -0.03(-3.90%)
Dec 10, 2008 0.7801 0.7801 0.7600 0.7700 7,400 -0.04(-4.94%)
Dec 09, 2008 0.6600 0.8100 0.6600 0.8100 21,557 +0.02(+2.52%)
Dec 08, 2008 0.8000 0.8000 0.6600 0.7901 27,945 +0.05(+6.63%)
Dec 05, 2008 0.8000 0.8000 0.7410 0.7410 7,526 -0.11(-12.82%)
Dec 04, 2008 0.8500 0.8600 0.8100 0.8500 11,110 +0.01(+1.19%)
Dec 03, 2008 0.8400 0.8800 0.8400 0.8400 5,100 +0.03(+3.32%)
Dec 02, 2008 0.9000 0.9000 0.8000 0.8130 24,682 -0.03(-3.21%)
Dec 01, 2008 0.9900 1.000 0.8300 0.8400 4,755 -0.18(-17.65%)
Nov 28, 2008 0.9400 1.030 0.9200 1.020 27,510 +0.12(+13.33%)
Nov 26, 2008 0.8000 0.9400 0.7500 0.9000 32,632 +0.02(+2.27%)
Nov 25, 2008 0.7000 1.030 0.7000 0.8800 37,500 +0.15(+20.55%)
Nov 24, 2008 0.7800 0.7800 0.4500 0.7300 25,504 +0.16(+28.05%)
Nov 21, 2008 0.6100 0.7700 0.3710 0.5701 93,928 -0.09(-13.62%)
Nov 20, 2008 0.7500 0.7800 0.6600 0.6600 39,633 -0.13(-16.46%)
Nov 19, 2008 0.7500 0.8600 0.7500 0.7900 9,851 +0.03(+3.95%)
Nov 18, 2008 0.6600 0.8100 0.6600 0.7600 44,425 -0.06(-7.32%)
Nov 17, 2008 0.8499 0.8600 0.8100 0.8200 9,568 -0.02(-2.38%)
Nov 14, 2008 0.8200 0.9400 0.8200 0.8400 16,660 +0.05(+6.33%)
Nov 13, 2008 0.8900 0.9200 0.5200 0.7900 26,140 -0.08(-9.20%)
Nov 12, 2008 0.9500 0.9500 0.8600 0.8700 4,683 -0.09(-9.37%)
Nov 11, 2008 0.9800 0.9800 0.9100 0.9600 4,000 +0.02(+2.13%)
Nov 10, 2008 0.9799 1.000 0.9400 0.9400 21,500 -0.04(-4.08%)
Nov 07, 2008 0.9800 0.9900 0.9500 0.9800 5,532 -0.01(-1.01%)
Nov 06, 2008 0.9800 0.9900 0.9800 0.9900 6,500 +0.04(+4.21%)
Nov 05, 2008 0.9900 0.9900 0.9500 0.9500 4,900 -0.04(-4.04%)
Nov 04, 2008 1.030 1.030 0.9600 0.9900 54,349 -0.01(-1.00%)
Nov 03, 2008 1.070 1.080 0.9100 1.000 28,899 -0.09(-8.26%)
Oct 31, 2008 1.100 1.100 0.9932 1.090 27,007 +0.02(+1.87%)
Oct 30, 2008 1.100 1.304 1.000 1.070 15,950 -0.03(-2.73%)
Oct 29, 2008 1.100 1.100 0.9300 1.100 22,300 -0.04(-3.52%)
Oct 28, 2008 1.150 1.270 1.140 1.140 17,813 -0.03(-2.56%)
Oct 27, 2008 1.250 1.350 1.160 1.170 56,150 -0.15(-11.36%)
Oct 24, 2008 1.470 1.540 1.250 1.320 38,020 -0.08(-5.71%)
Oct 23, 2008 1.370 1.520 1.350 1.400 77,121 -0.01(-0.71%)
Oct 22, 2008 1.600 1.600 1.400 1.410 13,700 -0.13(-8.44%)
Oct 21, 2008 1.540 1.560 1.540 1.540 9,155 +0.10(+6.94%)
Oct 20, 2008 1.540 1.800 1.440 1.440 118,783 -0.14(-8.86%)
Oct 17, 2008 1.570 1.730 1.410 1.580 13,105 +0.03(+1.94%)
Oct 16, 2008 1.480 1.760 1.290 1.550 18,827 -0.01(-0.64%)
Oct 15, 2008 1.720 1.870 1.330 1.560 65,082 -0.17(-9.75%)
Oct 14, 2008 1.720 1.730 1.700 1.728 6,044 +0.07(+4.13%)
Oct 13, 2008 1.350 1.690 1.340 1.660 34,311 +0.34(+25.76%)
Oct 10, 2008 1.530 1.550 1.180 1.320 52,958 -0.23(-14.84%)
Oct 09, 2008 1.730 1.730 1.530 1.550 16,114 -0.18(-10.40%)
Oct 08, 2008 1.630 1.730 1.580 1.730 24,857 -0.17(-8.95%)
Oct 07, 2008 1.850 2.100 1.850 1.900 14,668 +0.00(+0.00%)
Oct 06, 2008 2.220 2.220 1.850 1.900 23,362 -0.43(-18.45%)
Oct 03, 2008 2.440 2.580 2.110 2.330 19,940 -0.04(-1.69%)
Oct 02, 2008 2.400 2.400 2.010 2.370 23,010 +0.14(+6.28%)
Oct 01, 2008 2.230 2.300 2.100 2.230 26,500 -0.07(-3.04%)
Sep 30, 2008 1.950 2.420 1.900 2.300 54,451 +0.55(+31.43%)
Sep 29, 2008 2.780 2.800 1.320 1.750 103,836 -1.02(-36.82%)
Sep 26, 2008 2.690 2.830 2.260 2.770 387,900 -0.07(-2.46%)
Sep 25, 2008 2.650 2.850 2.480 2.840 500,017 +0.63(+28.51%)
Sep 24, 2008 1.800 2.740 1.800 2.210 331,559 +0.41(+22.78%)
Sep 23, 2008 1.610 1.830 1.610 1.800 14,005 +0.01(+0.56%)
Sep 22, 2008 1.520 1.890 1.383 1.790 91,345 +0.19(+11.87%)
Sep 19, 2008 1.730 1.850 1.490 1.600 288,162 +0.00(+0.00%)
Sep 18, 2008 1.260 1.600 1.220 1.600 115,932 +0.31(+24.03%)
Sep 17, 2008 1.450 1.450 1.240 1.290 32,642 -0.20(-13.42%)
Sep 16, 2008 1.500 1.520 1.470 1.490 14,055 -0.11(-6.88%)
Sep 15, 2008 1.650 1.730 1.500 1.600 26,062 -0.07(-4.19%)
Sep 12, 2008 1.680 1.700 1.450 1.670 66,676 -0.03(-1.76%)
Sep 11, 2008 1.560 1.750 1.560 1.700 14,195 +0.07(+4.29%)
Sep 10, 2008 1.680 1.720 1.620 1.630 10,775 -0.12(-6.86%)
Sep 09, 2008 1.940 1.940 1.600 1.750 40,468 -0.10(-5.66%)
Sep 08, 2008 1.820 1.870 1.610 1.855 41,300 +0.07(+4.21%)
Sep 05, 2008 1.840 1.840 1.682 1.780 47,331 -0.06(-3.26%)
Sep 04, 2008 1.990 1.990 1.740 1.840 7,018 -0.11(-5.64%)
Sep 03, 2008 2.090 2.090 1.950 1.950 20,670 -0.13(-6.25%)
Sep 02, 2008 2.110 2.170 2.080 2.080 22,451 -0.07(-3.26%)
Aug 29, 2008 1.990 2.200 1.940 2.150 43,434 +0.15(+7.50%)
Aug 28, 2008 1.900 2.010 1.880 2.000 66,025 +0.14(+7.53%)
Aug 27, 2008 1.740 1.890 1.660 1.860 17,316 +0.15(+8.77%)
Aug 26, 2008 1.710 1.730 1.690 1.710 6,905 +0.03(+1.79%)
Aug 25, 2008 1.550 1.680 1.550 1.680 16,701 -0.18(-9.68%)
Aug 22, 2008 1.460 1.860 1.410 1.860 31,954 +0.46(+32.86%)
Aug 21, 2008 1.460 1.520 1.360 1.400 45,325 -0.07(-4.76%)
Aug 20, 2008 1.510 1.510 1.470 1.470 11,200 +0.04(+2.80%)
Aug 19, 2008 1.695 1.695 1.430 1.430 38,828 -0.23(-13.86%)
Aug 18, 2008 1.700 1.750 1.660 1.660 22,713 -0.08(-4.60%)
Aug 15, 2008 1.880 1.880 1.640 1.740 38,988 -0.10(-5.43%)
Aug 14, 2008 1.940 1.980 1.840 1.840 49,256 -0.14(-7.07%)
Aug 13, 2008 1.980 1.990 1.950 1.980 6,010 -0.01(-0.50%)
Aug 12, 2008 2.030 2.040 1.990 1.990 11,060 -0.01(-0.50%)
Aug 11, 2008 2.000 2.030 1.990 2.000 10,329 +0.00(+0.00%)
Aug 08, 2008 2.040 2.070 1.980 2.000 5,300 +0.00(+0.00%)
Aug 07, 2008 2.100 2.170 1.970 2.000 20,725 -0.17(-7.83%)
Aug 06, 2008 2.200 2.200 2.110 2.170 12,514 -0.01(-0.46%)
Aug 05, 2008 2.200 2.200 2.170 2.180 11,614 +0.06(+2.83%)
Aug 04, 2008 2.120 2.140 2.090 2.120 8,900 -0.01(-0.47%)
Aug 01, 2008 2.120 2.130 2.070 2.130 28,298 -0.07(-3.18%)
Jul 31, 2008 2.110 2.200 2.030 2.200 7,300 +0.00(+0.00%)
Jul 30, 2008 2.180 2.200 2.170 2.200 10,050 +0.00(+0.00%)
Jul 29, 2008 2.200 2.200 2.126 2.200 16,550 +0.11(+5.26%)
Jul 28, 2008 2.100 2.160 2.080 2.090 16,255 -0.09(-4.13%)
Jul 25, 2008 2.110 2.200 2.110 2.180 21,015 +0.04(+1.87%)
Jul 24, 2008 2.060 2.150 2.060 2.140 22,722 -0.01(-0.47%)
Jul 23, 2008 2.100 2.150 2.090 2.150 10,090 -0.02(-0.92%)
Jul 22, 2008 1.920 2.170 1.910 2.170 46,702 +0.17(+8.50%)
Jul 21, 2008 2.110 2.210 1.900 2.000 63,930 -0.11(-5.21%)
Jul 18, 2008 2.030 2.110 2.030 2.110 12,429 -0.01(-0.47%)
Jul 17, 2008 2.040 2.180 2.040 2.120 34,650 -0.00(-0.00%)
Jul 16, 2008 2.200 2.370 1.900 2.120 85,867 -0.02(-0.93%)
Jul 15, 2008 1.950 2.150 1.930 2.140 18,564 +0.14(+7.00%)
Jul 14, 2008 1.620 2.000 1.620 2.000 14,433 +0.11(+5.82%)
Jul 11, 2008 1.790 1.910 1.790 1.890 8,300 +0.11(+6.18%)
Jul 10, 2008 1.720 1.790 1.700 1.780 16,989 +0.03(+1.71%)
Jul 09, 2008 1.710 1.760 1.530 1.750 40,137 +0.03(+1.74%)
Jul 08, 2008 1.900 1.900 1.550 1.720 35,934 -0.06(-3.37%)
Jul 07, 2008 1.530 1.790 1.530 1.780 55,424 +0.23(+14.84%)
Jul 04, 2008 1.540 1.550 1.538 1.550 10,445 +0.00(+0.00%)
Jul 03, 2008 1.540 1.550 1.538 1.550 10,445 +0.02(+1.31%)
Jul 02, 2008 1.540 1.580 1.500 1.530 27,391 -0.07(-4.38%)
Jul 01, 2008 1.900 1.900 1.480 1.600 115,042 +0.13(+8.84%)
Jun 30, 2008 1.930 2.080 1.130 1.470 132,730 -0.62(-29.67%)
Jun 27, 2008 2.500 2.510 1.760 2.090 89,200 -0.31(-12.89%)
Jun 26, 2008 2.530 2.530 2.270 2.399 39,475 -0.14(-5.54%)
Jun 25, 2008 2.630 2.670 2.520 2.540 11,154 -0.08(-3.05%)
Jun 24, 2008 2.500 2.620 2.500 2.620 4,194 +0.05(+1.95%)
Jun 23, 2008 2.640 2.640 2.540 2.570 16,780 -0.07(-2.65%)
Jun 20, 2008 2.650 2.740 2.640 2.640 14,013 -0.04(-1.49%)
Jun 19, 2008 2.680 2.700 2.680 2.680 9,110 -0.01(-0.37%)
Jun 18, 2008 2.680 2.720 2.650 2.690 20,230 -0.01(-0.37%)
Jun 17, 2008 2.780 2.780 2.690 2.700 22,179 -0.10(-3.57%)
Jun 16, 2008 2.710 2.810 2.650 2.800 16,238 +0.02(+0.72%)
Jun 13, 2008 2.726 2.780 2.610 2.780 11,917 +0.03(+1.09%)
Jun 12, 2008 2.710 2.750 2.710 2.750 16,800 +0.02(+0.73%)
Jun 11, 2008 2.770 2.790 2.720 2.730 11,281 -0.03(-1.09%)
Jun 10, 2008 2.780 2.800 2.690 2.760 12,500 +0.04(+1.47%)
Jun 09, 2008 2.730 2.780 2.700 2.720 23,840 -0.01(-0.37%)
Jun 06, 2008 2.760 2.800 2.730 2.730 41,806 -0.07(-2.50%)
Jun 05, 2008 2.820 2.840 2.750 2.800 18,352 +0.04(+1.45%)
Jun 04, 2008 2.760 2.850 2.750 2.760 29,200 -0.03(-1.08%)
Jun 03, 2008 2.830 2.830 2.780 2.790 16,557 +0.04(+1.45%)
Jun 02, 2008 2.800 2.840 2.750 2.750 29,496 -0.10(-3.51%)
May 30, 2008 2.800 2.850 2.770 2.850 26,346 +0.09(+3.26%)
May 29, 2008 2.854 2.854 2.750 2.760 30,378 +0.00(+0.00%)
May 28, 2008 2.820 2.820 2.750 2.760 16,341 -0.01(-0.36%)
May 27, 2008 2.760 2.810 2.760 2.770 41,217 -0.03(-1.07%)
May 26, 2008 2.760 2.810 2.760 2.800 13,690 +0.00(+0.00%)
May 23, 2008 2.760 2.810 2.760 2.800 13,690 +0.03(+1.08%)
May 22, 2008 2.820 2.849 2.770 2.770 21,190 -0.01(-0.36%)
May 21, 2008 2.850 2.850 2.760 2.780 13,894 +0.01(+0.36%)
May 20, 2008 2.810 2.830 2.720 2.770 20,851 -0.01(-0.36%)
May 19, 2008 2.840 2.980 2.690 2.780 30,044 +0.01(+0.36%)
May 16, 2008 2.800 2.830 2.770 2.770 24,600 -0.08(-2.81%)
May 15, 2008 2.760 2.870 2.700 2.850 23,100 +0.05(+1.79%)
May 14, 2008 2.880 2.880 2.780 2.800 26,786 +0.04(+1.45%)
May 13, 2008 2.900 2.900 2.750 2.760 29,776 -0.13(-4.50%)
May 12, 2008 2.890 2.900 2.850 2.890 15,223 -0.04(-1.37%)
May 09, 2008 2.950 2.999 2.930 2.930 22,856 -0.02(-0.68%)
May 08, 2008 2.990 2.990 2.950 2.950 43,509 +0.00(+0.00%)
May 07, 2008 2.920 2.951 2.920 2.950 65,196 +0.03(+1.03%)
May 06, 2008 2.990 2.990 2.900 2.920 8,616 +0.02(+0.69%)
May 05, 2008 2.900 2.960 2.900 2.900 30,135 -0.04(-1.36%)
May 02, 2008 2.900 3.000 2.900 2.940 16,950 +0.02(+0.68%)
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.