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 28, 2013 7.480 7.640 7.150 7.340 2,063,751 -0.16(-2.13%)
Jun 27, 2013 7.100 7.560 6.980 7.500 0 +0.46(+6.53%)
Jun 26, 2013 7.240 7.240 6.845 7.040 0 +0.14(+2.03%)
Jun 25, 2013 7.290 7.290 6.870 6.900 0 -0.18(-2.54%)
Jun 24, 2013 7.060 7.268 6.820 7.080 0 -0.13(-1.80%)
Jun 21, 2013 7.270 7.380 7.030 7.210 109,418 +0.01(+0.14%)
Jun 20, 2013 7.505 7.554 7.190 7.200 0 -0.42(-5.51%)
Jun 19, 2013 7.530 7.800 7.500 7.620 0 +0.06(+0.79%)
Jun 18, 2013 7.750 7.850 7.480 7.560 0 -0.17(-2.20%)
Jun 17, 2013 7.460 7.940 7.450 7.730 0 +0.30(+4.04%)
Jun 14, 2013 7.520 7.600 7.400 7.430 0 -0.21(-2.75%)
Jun 13, 2013 7.600 7.790 7.320 7.640 289,755 -0.02(-0.26%)
Jun 12, 2013 7.830 7.900 7.560 7.660 63,871 -0.12(-1.54%)
Jun 11, 2013 7.550 7.830 7.550 7.780 41,526 +0.08(+1.04%)
Jun 10, 2013 7.800 7.920 7.600 7.700 0 -0.06(-0.77%)
Jun 07, 2013 7.500 7.800 7.480 7.760 0 +0.31(+4.16%)
Jun 06, 2013 7.260 7.500 7.220 7.450 0 +0.15(+2.05%)
Jun 05, 2013 7.440 7.486 7.150 7.300 0 -0.21(-2.80%)
Jun 04, 2013 7.330 7.550 7.190 7.510 0 +0.17(+2.32%)
Jun 03, 2013 7.800 7.800 7.130 7.340 134,542 -0.43(-5.53%)
May 31, 2013 7.500 7.840 7.500 7.770 87,213 +0.25(+3.32%)
May 30, 2013 7.390 7.640 7.221 7.520 0 +0.13(+1.76%)
May 29, 2013 7.670 7.780 7.350 7.390 132,919 -0.31(-4.03%)
May 28, 2013 8.090 8.090 7.680 7.700 77,614 -0.21(-2.65%)
May 24, 2013 8.050 8.165 7.900 7.910 0 -0.18(-2.22%)
May 23, 2013 7.930 8.210 7.680 8.090 0 +0.08(+1.00%)
May 22, 2013 8.340 8.340 8.000 8.010 0 -0.31(-3.73%)
May 21, 2013 8.370 8.490 8.260 8.320 0 -0.08(-0.95%)
May 20, 2013 8.950 9.000 8.350 8.400 0 -0.60(-6.67%)
May 17, 2013 9.000 9.080 8.880 9.000 0 +0.03(+0.33%)
May 16, 2013 9.130 9.140 8.870 8.970 87,105 -0.17(-1.86%)
May 15, 2013 9.010 9.340 8.950 9.140 0 +0.21(+2.35%)
May 13, 2013 9.140 9.140 8.720 8.930 0 -0.21(-2.30%)
May 10, 2013 8.390 9.280 8.380 9.140 0 +0.71(+8.42%)
May 09, 2013 8.290 8.470 8.130 8.430 0 +0.14(+1.69%)
May 08, 2013 7.990 8.300 7.820 8.290 0 +0.32(+4.02%)
May 07, 2013 8.270 8.310 7.860 7.970 0 -0.32(-3.86%)
May 06, 2013 8.430 8.450 8.111 8.290 0 -0.17(-2.01%)
May 03, 2013 8.920 8.860 8.380 8.460 0 -0.40(-4.51%)
May 02, 2013 8.850 8.900 8.700 8.860 0 +0.01(+0.11%)
May 01, 2013 9.220 9.479 8.840 8.850 0 -0.37(-4.01%)
Apr 30, 2013 8.760 9.220 8.600 9.220 0 +0.40(+4.54%)
Apr 29, 2013 8.600 9.030 8.400 8.820 186,791 +0.22(+2.56%)
Apr 26, 2013 8.860 8.860 8.540 8.600 249,820 -0.32(-3.59%)
Apr 25, 2013 9.110 9.110 8.780 8.920 154,221 -0.20(-2.19%)
Apr 24, 2013 9.240 9.330 9.095 9.120 0 -0.18(-1.94%)
Apr 23, 2013 9.100 9.419 9.001 9.300 117,821 +0.22(+2.42%)
Apr 22, 2013 9.300 9.630 8.680 9.080 290,714 -0.22(-2.37%)
Apr 19, 2013 8.840 9.340 8.540 9.300 264,538 +0.57(+6.53%)
Apr 18, 2013 9.500 9.630 8.360 8.730 380,636 -0.76(-8.01%)
Apr 17, 2013 10.15 10.15 9.300 9.490 305,280 -0.71(-6.96%)
Apr 16, 2013 9.650 10.30 9.410 10.20 278,771 +0.68(+7.14%)
Apr 15, 2013 9.800 9.880 9.400 9.520 197,398 -0.35(-3.55%)
Apr 12, 2013 10.45 10.46 9.430 9.870 367,868 -0.63(-6.00%)
Apr 11, 2013 9.850 10.58 9.680 10.50 278,886 +0.58(+5.85%)
Apr 10, 2013 10.80 10.97 9.811 9.920 480,315 -0.84(-7.81%)
Apr 09, 2013 10.88 11.40 10.59 10.76 397,461 -0.01(-0.09%)
Apr 08, 2013 10.52 11.05 10.52 10.77 328,483 +0.38(+3.66%)
Apr 05, 2013 9.930 10.42 9.510 10.39 558,371 +0.03(+0.29%)
Apr 04, 2013 10.75 10.98 10.10 10.36 488,496 -0.62(-5.65%)
Apr 03, 2013 12.56 12.65 10.46 10.98 1,210,572 -1.42(-11.45%)
Apr 02, 2013 12.13 12.79 12.10 12.40 593,931 +0.40(+3.33%)
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.