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 (%)
Jun 30, 2004 4.430 4.650 4.330 4.500 10,200 -0.08(-1.75%)
Jun 29, 2004 4.520 4.580 4.450 4.580 22,300 -0.02(-0.43%)
Jun 28, 2004 4.650 4.650 4.320 4.600 32,600 +0.30(+6.98%)
Jun 25, 2004 4.170 4.450 4.170 4.300 17,200 +0.01(+0.23%)
Jun 24, 2004 4.170 4.290 4.150 4.290 13,100 +0.04(+0.94%)
Jun 23, 2004 4.210 4.290 4.210 4.250 2,500 -0.08(-1.85%)
Jun 22, 2004 4.500 4.500 4.270 4.330 8,400 -0.11(-2.48%)
Jun 21, 2004 4.350 4.440 4.220 4.440 1,300 +0.09(+2.07%)
Jun 18, 2004 4.220 4.350 4.220 4.350 8,100 +0.13(+3.08%)
Jun 17, 2004 4.150 4.220 4.150 4.220 2,100 +0.00(+0.00%)
Jun 16, 2004 4.390 4.400 4.170 4.220 9,500 -0.22(-4.95%)
Jun 15, 2004 4.200 4.450 4.110 4.440 27,600 +0.12(+2.78%)
Jun 14, 2004 4.330 4.450 4.220 4.320 19,100 -0.10(-2.26%)
Jun 10, 2004 4.350 4.440 4.320 4.420 18,400 +0.10(+2.31%)
Jun 09, 2004 4.440 4.440 4.260 4.320 2,000 -0.11(-2.48%)
Jun 08, 2004 4.290 4.450 4.290 4.430 7,600 +0.08(+1.84%)
Jun 07, 2004 4.440 4.440 4.290 4.350 10,400 -0.02(-0.46%)
Jun 04, 2004 4.400 4.420 4.370 4.370 5,700 -0.07(-1.58%)
Jun 03, 2004 4.420 4.490 4.420 4.440 2,600 -0.06(-1.33%)
Jun 02, 2004 4.440 4.500 4.400 4.500 4,600 +0.08(+1.81%)
Jun 01, 2004 4.500 4.620 4.410 4.420 4,500 -0.02(-0.45%)
May 28, 2004 4.300 4.650 4.300 4.440 26,500 -0.05(-1.11%)
May 27, 2004 4.270 4.590 4.270 4.490 9,300 +0.08(+1.81%)
May 26, 2004 4.250 4.560 4.250 4.410 12,500 +0.12(+2.80%)
May 25, 2004 4.290 4.290 4.270 4.290 2,100 +0.02(+0.47%)
May 24, 2004 4.280 4.470 4.150 4.270 13,200 -0.12(-2.73%)
May 21, 2004 4.400 4.470 4.150 4.390 12,000 -0.01(-0.23%)
May 20, 2004 4.550 4.640 4.200 4.400 35,600 -0.06(-1.35%)
May 19, 2004 4.390 4.650 4.300 4.460 36,200 -0.05(-1.11%)
May 18, 2004 4.500 4.600 4.410 4.510 8,400 +0.11(+2.50%)
May 17, 2004 4.290 4.600 4.289 4.400 5,300 +0.08(+1.88%)
May 14, 2004 4.280 4.680 4.150 4.319 75,200 +0.07(+1.62%)
May 13, 2004 4.370 4.390 4.200 4.250 16,100 -0.01(-0.23%)
May 12, 2004 4.390 4.520 4.190 4.260 9,600 -0.16(-3.62%)
May 11, 2004 4.495 4.500 4.410 4.420 4,700 -0.06(-1.34%)
May 10, 2004 4.410 4.550 4.390 4.480 9,400 -0.01(-0.24%)
May 07, 2004 4.500 4.500 4.490 4.491 3,400 -0.10(-2.16%)
May 06, 2004 4.580 4.600 4.480 4.590 18,200 +0.04(+0.88%)
May 05, 2004 4.500 4.600 4.500 4.550 18,700 +0.05(+1.11%)
May 04, 2004 4.110 4.600 4.000 4.500 62,000 +0.34(+8.17%)
May 03, 2004 4.260 4.260 4.000 4.160 9,200 -0.02(-0.48%)
Apr 30, 2004 4.320 4.320 4.000 4.180 11,200 -0.02(-0.48%)
Apr 29, 2004 4.061 4.200 4.000 4.200 8,700 +0.06(+1.45%)
Apr 28, 2004 4.162 4.400 4.100 4.140 15,900 +0.04(+0.98%)
Apr 27, 2004 3.960 4.100 3.950 4.100 4,500 +0.10(+2.50%)
Apr 26, 2004 3.800 4.000 3.660 4.000 10,200 -0.01(-0.25%)
Apr 23, 2004 4.150 4.160 3.800 4.010 20,000 -0.03(-0.74%)
Apr 22, 2004 4.200 4.250 4.000 4.040 25,300 -0.16(-3.81%)
Apr 21, 2004 4.290 4.290 4.090 4.200 26,800 -0.08(-1.87%)
Apr 20, 2004 4.550 4.550 4.100 4.280 18,200 +0.06(+1.42%)
Apr 19, 2004 4.250 4.760 4.220 4.220 11,900 +0.12(+2.93%)
Apr 16, 2004 4.050 4.280 4.050 4.100 12,200 -0.18(-4.21%)
Apr 15, 2004 4.380 4.470 4.050 4.280 28,700 +0.13(+3.13%)
Apr 14, 2004 4.170 4.200 4.100 4.150 10,400 -0.03(-0.72%)
Apr 13, 2004 3.930 4.970 3.930 4.180 101,800 +0.25(+6.36%)
Apr 12, 2004 3.820 4.040 3.820 3.930 52,500 +0.21(+5.65%)
Apr 08, 2004 3.500 3.720 3.340 3.720 40,900 +0.23(+6.59%)
Apr 07, 2004 3.260 3.490 3.200 3.490 36,200 +0.24(+7.38%)
Apr 06, 2004 3.240 3.600 3.240 3.250 12,500 -0.06(-1.81%)
Apr 05, 2004 3.150 3.500 3.150 3.310 17,200 -0.11(-3.22%)
Apr 02, 2004 3.280 3.500 3.280 3.420 19,600 +0.13(+3.95%)
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.