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, 2009 0.6000 0.6100 0.5900 0.5940 3,538 +0.00(+0.68%)
Jun 29, 2009 0.5620 0.6300 0.5620 0.5900 61,697 -0.01(-1.67%)
Jun 26, 2009 0.6900 0.6900 0.6000 0.6000 87,772 -0.09(-13.04%)
Jun 25, 2009 0.7100 0.7300 0.6900 0.6900 5,000 -0.02(-2.82%)
Jun 24, 2009 0.7800 0.7800 0.7100 0.7100 4,422 -0.01(-0.70%)
Jun 23, 2009 0.6900 0.7218 0.6900 0.7150 5,739 -0.04(-4.67%)
Jun 22, 2009 0.8200 0.8500 0.7300 0.7500 16,853 -0.18(-19.35%)
Jun 19, 2009 0.8100 0.9300 0.7800 0.9300 30,766 +0.12(+14.81%)
Jun 18, 2009 0.8300 0.8300 0.8001 0.8100 4,501 -0.10(-10.99%)
Jun 17, 2009 0.8600 0.9100 0.7800 0.9100 18,300 +0.05(+5.64%)
Jun 16, 2009 0.8600 0.8900 0.8600 0.8614 5,526 -0.01(-0.99%)
Jun 15, 2009 0.8400 0.8700 0.8400 0.8700 5,463 +0.03(+3.57%)
Jun 12, 2009 0.8400 0.8600 0.8400 0.8400 5,919 -0.02(-2.33%)
Jun 11, 2009 0.9300 0.9400 0.8310 0.8600 31,485 -0.04(-4.44%)
Jun 10, 2009 0.9000 0.9049 0.9000 0.9000 11,260 +0.00(+0.00%)
Jun 09, 2009 0.9100 0.9100 0.9000 0.9000 2,600 +0.00(+0.00%)
Jun 08, 2009 0.9700 0.9900 0.9000 0.9000 16,028 -0.06(-6.25%)
Jun 05, 2009 0.9700 1.000 0.9600 0.9600 7,803 +0.00(+0.00%)
Jun 04, 2009 0.9600 1.000 0.9500 0.9600 10,103 -0.03(-3.03%)
Jun 03, 2009 1.020 1.020 0.9900 0.9900 14,424 -0.03(-2.94%)
Jun 02, 2009 1.000 1.050 1.000 1.020 13,670 -0.05(-4.67%)
Jun 01, 2009 1.010 1.080 1.010 1.070 95,810 +0.09(+9.18%)
May 29, 2009 0.9700 1.020 0.9700 0.9800 2,257 -0.02(-1.51%)
May 28, 2009 1.050 1.060 0.9500 0.9950 31,672 -0.02(-1.49%)
May 27, 2009 0.9200 1.010 0.8900 1.010 29,193 +0.11(+12.35%)
May 26, 2009 0.9000 0.9400 0.8800 0.8990 6,775 +0.03(+3.33%)
May 22, 2009 0.8950 0.9000 0.8700 0.8700 3,756 -0.03(-2.79%)
May 21, 2009 0.8900 0.8999 0.8900 0.8950 6,812 -0.00(-0.54%)
May 20, 2009 0.8600 0.8999 0.8600 0.8999 3,275 +0.05(+5.87%)
May 19, 2009 0.8700 0.8750 0.8500 0.8500 25,083 +0.00(+0.00%)
May 18, 2009 0.8800 0.9100 0.8500 0.8500 28,921 -0.07(-7.61%)
May 15, 2009 1.050 1.050 0.9200 0.9200 60,849 -0.06(-6.12%)
May 14, 2009 0.7700 1.050 0.7700 0.9800 102,459 +0.21(+27.27%)
May 13, 2009 0.9900 0.9998 0.6700 0.7700 37,435 -0.20(-20.62%)
May 12, 2009 1.150 1.150 0.9601 0.9700 28,682 -0.10(-9.35%)
May 11, 2009 0.9990 1.070 0.8601 1.070 182,285 +0.07(+7.00%)
May 08, 2009 0.9900 1.000 0.9300 1.000 16,850 +0.10(+11.11%)
May 07, 2009 0.9300 0.9500 0.8950 0.9000 15,089 -0.01(-1.32%)
May 06, 2009 0.7500 0.9500 0.7500 0.9120 42,714 +0.14(+18.44%)
May 05, 2009 0.6900 0.7700 0.6300 0.7700 8,500 +0.03(+4.48%)
May 04, 2009 0.7370 0.7500 0.7300 0.7370 2,700 +0.02(+2.36%)
May 01, 2009 0.6301 0.7400 0.6301 0.7200 9,300 +0.00(+0.00%)
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%)
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.