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 )

8.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 4.393 4.670 4.320 4.550 31,275 +0.21(+4.84%)
Jun 29, 2017 4.370 4.515 4.300 4.340 46,193 -0.03(-0.69%)
Jun 28, 2017 4.730 4.734 4.320 4.370 52,123 -0.09(-2.02%)
Jun 27, 2017 4.856 4.890 4.430 4.460 39,246 -0.23(-4.90%)
Jun 26, 2017 4.450 4.910 4.450 4.690 144,657 +0.26(+5.87%)
Jun 23, 2017 4.480 4.500 4.410 4.430 40,295 -0.06(-1.34%)
Jun 22, 2017 4.320 4.500 4.320 4.490 22,621 +0.10(+2.28%)
Jun 21, 2017 4.410 4.470 4.300 4.390 31,126 +0.04(+0.92%)
Jun 20, 2017 4.470 4.470 4.330 4.350 22,915 -0.11(-2.47%)
Jun 19, 2017 4.390 4.500 4.340 4.460 29,084 +0.07(+1.59%)
Jun 16, 2017 4.390 4.440 4.270 4.390 33,870 +0.02(+0.46%)
Jun 15, 2017 4.260 4.480 4.260 4.370 27,386 -0.07(-1.58%)
Jun 14, 2017 4.315 4.450 4.200 4.440 38,675 +0.07(+1.60%)
Jun 13, 2017 4.150 4.450 4.150 4.370 64,003 +0.23(+5.56%)
Jun 12, 2017 4.270 4.336 4.110 4.140 57,325 -0.09(-2.13%)
Jun 09, 2017 4.360 4.360 4.230 4.230 39,458 -0.13(-2.98%)
Jun 08, 2017 4.210 4.460 4.210 4.360 48,132 +0.12(+2.83%)
Jun 07, 2017 4.248 4.300 4.240 4.240 15,907 -0.02(-0.47%)
Jun 06, 2017 4.290 4.380 4.186 4.260 40,806 -0.05(-1.16%)
Jun 05, 2017 4.260 4.310 4.200 4.310 30,746 +0.15(+3.61%)
Jun 02, 2017 4.060 4.260 4.060 4.160 34,097 +0.06(+1.46%)
Jun 01, 2017 4.170 4.340 4.100 4.100 58,543 -0.08(-1.91%)
May 31, 2017 4.210 4.335 4.120 4.180 34,482 +0.00(+0.00%)
May 30, 2017 4.500 4.520 4.160 4.180 88,234 -0.25(-5.64%)
May 26, 2017 4.440 4.540 4.405 4.430 61,297 -0.01(-0.23%)
May 25, 2017 4.506 4.570 4.400 4.440 11,481 +0.01(+0.23%)
May 24, 2017 4.563 4.614 4.400 4.430 34,983 -0.05(-1.12%)
May 23, 2017 4.450 4.640 4.450 4.480 30,815 +0.06(+1.36%)
May 22, 2017 4.610 4.720 4.410 4.420 70,954 -0.17(-3.70%)
May 19, 2017 4.483 4.625 4.440 4.590 35,567 +0.05(+1.10%)
May 18, 2017 4.361 4.650 4.361 4.540 74,435 +0.19(+4.37%)
May 17, 2017 4.470 4.500 4.350 4.350 29,500 -0.14(-3.12%)
May 16, 2017 4.566 4.650 4.450 4.490 39,192 -0.07(-1.54%)
May 15, 2017 4.660 4.750 4.560 4.560 76,088 -0.10(-2.15%)
May 12, 2017 4.740 4.840 4.660 4.660 42,471 -0.11(-2.31%)
May 11, 2017 4.820 4.890 4.655 4.770 25,614 -0.04(-0.77%)
May 10, 2017 4.774 4.880 4.660 4.807 36,250 +0.05(+0.99%)
May 09, 2017 4.761 4.860 4.640 4.760 43,932 +0.07(+1.49%)
May 08, 2017 4.650 4.790 4.600 4.690 27,965 +0.02(+0.43%)
May 05, 2017 4.700 4.700 4.600 4.670 22,220 +0.00(+0.00%)
May 04, 2017 4.750 4.870 4.620 4.670 32,110 -0.06(-1.27%)
May 03, 2017 4.760 4.855 4.650 4.730 47,645 -0.10(-2.07%)
May 02, 2017 4.780 4.910 4.700 4.830 28,871 +0.05(+1.05%)
May 01, 2017 4.900 4.940 4.750 4.780 61,268 -0.09(-1.85%)
Apr 28, 2017 4.910 4.980 4.721 4.870 43,061 -0.05(-1.02%)
Apr 27, 2017 5.100 5.145 4.830 4.920 43,197 -0.12(-2.38%)
Apr 26, 2017 4.770 5.210 4.770 5.040 97,123 +0.26(+5.44%)
Apr 25, 2017 4.630 4.870 4.630 4.780 113,611 +0.15(+3.24%)
Apr 24, 2017 4.650 4.720 4.570 4.630 86,537 +0.02(+0.43%)
Apr 21, 2017 4.590 4.660 4.570 4.610 61,660 -0.01(-0.22%)
Apr 20, 2017 4.630 4.670 4.510 4.620 97,705 -0.05(-1.07%)
Apr 19, 2017 4.700 4.790 4.635 4.670 57,642 -0.02(-0.43%)
Apr 18, 2017 4.650 4.780 4.630 4.690 24,317 +0.04(+0.86%)
Apr 17, 2017 4.570 4.680 4.560 4.650 28,162 +0.04(+0.87%)
Apr 13, 2017 4.635 4.690 4.540 4.610 20,808 -0.01(-0.22%)
Apr 12, 2017 4.710 4.784 4.520 4.620 58,864 -0.08(-1.70%)
Apr 11, 2017 4.510 4.800 4.490 4.700 71,071 +0.11(+2.40%)
Apr 10, 2017 4.617 4.650 4.520 4.590 54,970 -0.07(-1.50%)
Apr 07, 2017 4.570 4.890 4.510 4.660 141,435 -0.06(-1.27%)
Apr 06, 2017 4.370 4.770 4.340 4.720 95,579 +0.34(+7.76%)
Apr 05, 2017 4.284 4.590 4.284 4.380 107,392 +0.09(+2.10%)
Apr 04, 2017 4.610 4.640 4.290 4.290 139,978 -0.30(-6.54%)
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.