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 29, 2007 6.300 6.400 6.220 6.250 18,325 -0.02(-0.32%)
Jun 28, 2007 6.280 6.350 6.210 6.270 21,085 +0.06(+1.03%)
Jun 27, 2007 6.310 6.310 6.190 6.206 27,048 -0.06(-1.02%)
Jun 26, 2007 6.500 6.500 6.230 6.270 30,512 -0.23(-3.54%)
Jun 25, 2007 6.500 6.510 6.400 6.500 39,692 +0.00(+0.00%)
Jun 22, 2007 6.180 6.500 6.180 6.500 49,263 +0.32(+5.18%)
Jun 21, 2007 6.420 7.210 6.160 6.180 333,607 -0.22(-3.44%)
Jun 20, 2007 6.530 6.650 6.360 6.400 67,100 -0.19(-2.88%)
Jun 19, 2007 6.250 6.600 6.230 6.590 113,700 +0.24(+3.78%)
Jun 18, 2007 6.090 6.490 6.030 6.350 159,700 +0.33(+5.48%)
Jun 15, 2007 6.030 6.060 5.940 6.020 39,100 +0.08(+1.35%)
Jun 14, 2007 5.840 5.960 5.710 5.940 35,900 +0.15(+2.59%)
Jun 13, 2007 5.780 5.860 5.730 5.790 48,100 -0.03(-0.52%)
Jun 12, 2007 5.850 5.930 5.750 5.820 39,400 -0.11(-1.85%)
Jun 11, 2007 5.980 5.980 5.900 5.930 29,924 +0.01(+0.17%)
Jun 08, 2007 5.760 5.990 5.760 5.920 21,854 +0.10(+1.72%)
Jun 07, 2007 5.850 5.990 5.820 5.820 11,861 -0.08(-1.36%)
Jun 06, 2007 5.910 6.000 5.860 5.900 14,587 -0.07(-1.17%)
Jun 05, 2007 5.870 6.030 5.870 5.970 22,394 +0.01(+0.17%)
Jun 04, 2007 6.120 6.144 5.930 5.960 26,350 -0.18(-2.93%)
Jun 01, 2007 6.030 6.260 6.030 6.140 29,143 +0.11(+1.82%)
May 31, 2007 6.000 6.040 5.910 6.030 28,171 +0.12(+2.03%)
May 30, 2007 6.040 6.040 5.830 5.910 25,781 -0.09(-1.50%)
May 29, 2007 6.000 6.080 6.000 6.000 127,404 +0.03(+0.50%)
May 25, 2007 6.010 6.037 5.710 5.970 85,527 -0.13(-2.13%)
May 24, 2007 6.070 6.290 6.060 6.100 29,320 -0.03(-0.49%)
May 23, 2007 6.100 6.340 5.830 6.130 64,142 +0.09(+1.49%)
May 22, 2007 5.800 6.320 5.800 6.040 72,629 +0.24(+4.14%)
May 21, 2007 5.800 5.820 5.710 5.800 40,009 +0.03(+0.52%)
May 18, 2007 5.760 5.860 5.750 5.770 50,989 -0.04(-0.69%)
May 17, 2007 5.870 5.890 5.750 5.810 68,017 -0.03(-0.51%)
May 16, 2007 5.600 6.000 5.600 5.840 80,729 +0.31(+5.68%)
May 15, 2007 5.500 5.660 5.500 5.526 55,996 -0.00(-0.07%)
May 14, 2007 5.610 5.620 5.500 5.530 64,732 -0.04(-0.72%)
May 11, 2007 5.510 5.610 5.490 5.570 54,288 -0.03(-0.54%)
May 10, 2007 5.500 5.630 5.500 5.600 71,950 -0.03(-0.53%)
May 09, 2007 5.680 5.690 5.600 5.630 39,630 -0.11(-1.92%)
May 08, 2007 5.740 5.810 5.730 5.740 86,021 -0.06(-1.03%)
May 07, 2007 5.920 5.950 5.760 5.800 89,556 -0.15(-2.52%)
May 04, 2007 5.970 6.000 5.940 5.950 35,584 -0.01(-0.17%)
May 03, 2007 5.940 6.010 5.920 5.960 53,145 -0.06(-1.00%)
May 02, 2007 5.960 6.070 5.960 6.020 46,721 +0.00(+0.00%)
May 01, 2007 6.100 6.100 6.010 6.020 28,110 -0.03(-0.50%)
Apr 30, 2007 6.100 6.100 5.990 6.050 72,387 -0.06(-0.98%)
Apr 27, 2007 6.190 6.190 6.080 6.110 16,275 -0.04(-0.67%)
Apr 26, 2007 6.150 6.170 6.070 6.151 58,186 +0.00(+0.02%)
Apr 25, 2007 6.350 6.350 6.110 6.150 62,109 -0.20(-3.15%)
Apr 24, 2007 6.450 6.460 6.320 6.350 25,545 -0.11(-1.70%)
Apr 23, 2007 6.480 6.600 6.460 6.460 30,330 -0.07(-1.07%)
Apr 20, 2007 6.500 6.550 6.450 6.530 28,426 +0.01(+0.15%)
Apr 19, 2007 6.410 6.600 6.310 6.520 61,215 -0.06(-0.91%)
Apr 18, 2007 6.510 6.690 6.420 6.580 86,702 -0.10(-1.57%)
Apr 17, 2007 6.410 6.690 6.410 6.685 81,175 +0.29(+4.62%)
Apr 16, 2007 6.300 6.420 6.300 6.390 44,897 +0.14(+2.24%)
Apr 13, 2007 6.240 6.310 6.150 6.250 55,740 -0.04(-0.64%)
Apr 12, 2007 6.245 6.310 6.245 6.290 27,713 +0.00(+0.00%)
Apr 11, 2007 6.220 6.440 6.200 6.290 36,507 +0.02(+0.32%)
Apr 10, 2007 6.240 6.350 6.240 6.270 32,590 +0.06(+0.97%)
Apr 09, 2007 6.150 6.280 6.150 6.210 27,772 +0.08(+1.31%)
Apr 05, 2007 6.340 6.340 6.100 6.130 94,695 -0.17(-2.70%)
Apr 04, 2007 6.500 6.560 6.250 6.300 53,224 -0.16(-2.48%)
Apr 03, 2007 6.100 6.460 6.100 6.460 39,576 +0.31(+5.04%)
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.