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, 2018 4.050 4.180 4.040 4.070 4,229 +0.04(+0.99%)
Jun 28, 2018 4.050 4.100 4.030 4.030 5,463 -0.02(-0.62%)
Jun 27, 2018 4.220 4.290 4.045 4.055 8,401 -0.21(-5.04%)
Jun 26, 2018 4.190 4.270 4.170 4.270 8,708 +0.06(+1.43%)
Jun 25, 2018 4.260 4.320 4.180 4.210 3,168 -0.01(-0.24%)
Jun 22, 2018 4.140 4.440 4.130 4.220 43,790 +0.11(+2.68%)
Jun 21, 2018 4.120 4.221 4.087 4.110 23,404 -0.04(-0.88%)
Jun 20, 2018 4.150 4.280 4.040 4.146 25,142 -0.00(-0.08%)
Jun 19, 2018 4.130 4.260 4.110 4.150 23,740 +0.03(+0.73%)
Jun 18, 2018 4.170 4.365 4.090 4.120 32,346 -0.08(-1.90%)
Jun 15, 2018 4.120 4.080 4.200 29,756 +0.08(+1.94%)
Jun 14, 2018 4.250 4.400 4.090 4.120 40,398 -0.15(-3.51%)
Jun 13, 2018 4.360 4.480 4.250 4.270 47,839 -0.08(-1.84%)
Jun 12, 2018 4.340 4.480 4.340 4.350 28,359 +0.01(+0.23%)
Jun 11, 2018 4.320 4.438 4.240 4.340 118,486 +0.05(+1.17%)
Jun 08, 2018 4.160 4.350 4.070 4.290 91,998 +0.27(+6.72%)
Jun 07, 2018 3.970 4.250 3.970 4.020 31,611 +0.05(+1.26%)
Jun 06, 2018 3.940 4.210 3.870 3.970 56,145 +0.01(+0.25%)
Jun 05, 2018 3.902 4.000 3.860 3.960 22,632 +0.06(+1.54%)
Jun 04, 2018 3.970 4.150 3.890 3.900 39,024 -0.10(-2.50%)
Jun 01, 2018 3.950 4.000 3.930 4.000 33,961 +0.08(+2.04%)
May 31, 2018 3.720 4.000 3.720 3.920 59,445 +0.20(+5.38%)
May 30, 2018 3.790 3.850 3.710 3.720 26,007 -0.02(-0.67%)
May 29, 2018 3.730 3.840 3.600 3.745 31,476 -0.00(-0.13%)
May 25, 2018 3.750 3.750 3.750 0 +0.03(+0.81%)
May 24, 2018 3.720 3.745 3.710 3.720 4,440 +0.02(+0.54%)
May 23, 2018 3.700 3.730 3.700 3.700 3,481 -0.01(-0.27%)
May 22, 2018 3.700 3.730 3.700 3.710 1,635 +0.01(+0.27%)
May 21, 2018 3.750 3.750 3.700 3.700 13,582 -0.02(-0.54%)
May 18, 2018 3.658 3.750 3.658 3.720 16,758 +0.04(+1.09%)
May 17, 2018 3.650 3.710 3.650 3.680 9,423 +0.03(+0.82%)
May 16, 2018 3.650 3.730 3.650 3.650 53,869 +0.03(+0.83%)
May 15, 2018 3.485 3.670 3.480 3.620 50,594 +0.17(+4.93%)
May 14, 2018 3.430 3.460 3.430 3.450 13,725 +0.03(+0.88%)
May 11, 2018 3.510 3.510 3.420 3.420 31,027 -0.05(-1.44%)
May 10, 2018 3.490 3.550 3.470 3.470 41,828 -0.01(-0.29%)
May 09, 2018 3.527 3.535 3.470 3.480 17,573 -0.05(-1.42%)
May 08, 2018 3.480 3.540 3.480 3.530 37,559 +0.07(+2.02%)
May 07, 2018 3.530 3.540 3.450 3.460 16,689 -0.06(-1.70%)
May 04, 2018 3.500 3.530 3.480 3.520 15,828 +0.00(+0.00%)
May 03, 2018 3.430 3.530 3.420 3.520 24,479 +0.10(+2.92%)
May 02, 2018 3.500 3.546 3.420 3.420 21,667 -0.08(-2.29%)
May 01, 2018 3.430 3.503 3.430 3.500 33,003 +0.08(+2.34%)
Apr 30, 2018 3.330 3.440 3.320 3.420 39,492 +0.08(+2.40%)
Apr 27, 2018 3.370 3.379 3.270 3.340 76,447 -0.07(-2.05%)
Apr 26, 2018 3.540 3.560 3.400 3.410 42,435 -0.11(-3.12%)
Apr 25, 2018 3.410 3.530 3.380 3.520 39,365 +0.12(+3.38%)
Apr 24, 2018 3.510 3.589 3.340 3.405 50,874 -0.10(-2.99%)
Apr 23, 2018 3.600 3.600 3.460 3.510 79,429 -0.10(-2.77%)
Apr 20, 2018 3.650 3.650 3.580 3.610 36,535 -0.03(-0.82%)
Apr 19, 2018 3.610 3.700 3.489 3.640 178,837 -0.27(-6.91%)
Apr 18, 2018 3.820 3.920 3.820 3.910 116,973 +0.09(+2.36%)
Apr 17, 2018 3.800 3.860 3.800 3.820 44,921 +0.03(+0.79%)
Apr 16, 2018 3.770 3.830 3.760 3.790 28,719 +0.04(+1.07%)
Apr 13, 2018 3.800 3.840 3.720 3.750 32,089 -0.06(-1.57%)
Apr 12, 2018 3.870 3.990 3.790 3.810 95,151 +0.00(+0.00%)
Apr 11, 2018 3.880 3.930 3.810 3.810 69,226 -0.06(-1.55%)
Apr 10, 2018 3.830 3.940 3.820 3.870 41,084 +0.03(+0.83%)
Apr 09, 2018 3.720 3.890 3.720 3.838 54,224 +0.13(+3.46%)
Apr 06, 2018 3.720 3.750 3.690 3.710 29,696 -0.03(-0.80%)
Apr 05, 2018 3.750 3.800 3.710 3.740 30,692 +0.02(+0.54%)
Apr 04, 2018 3.670 3.740 3.670 3.720 73,331 -0.02(-0.53%)
Apr 03, 2018 3.830 3.830 3.730 3.740 26,753 -0.03(-0.93%)
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.