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 )

8.170 +0.060 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2023 11.86 11.89 11.38 11.67 31,439 -0.13(-1.10%)
Jun 29, 2023 11.63 11.98 11.56 11.80 14,284 +0.00(+0.00%)
Jun 28, 2023 11.19 11.93 11.19 11.80 20,526 +0.19(+1.64%)
Jun 27, 2023 11.30 11.68 11.19 11.61 39,849 +0.43(+3.85%)
Jun 26, 2023 11.58 11.72 11.18 11.18 15,751 -0.44(-3.79%)
Jun 23, 2023 11.94 12.04 11.49 11.62 88,399 -0.45(-3.73%)
Jun 22, 2023 12.00 12.15 11.77 12.07 14,502 +0.04(+0.33%)
Jun 21, 2023 12.03 12.20 11.91 12.03 20,989 -0.12(-0.99%)
Jun 20, 2023 12.27 12.30 11.92 12.15 36,281 -0.18(-1.46%)
Jun 16, 2023 12.50 12.50 12.08 12.33 39,624 -0.10(-0.80%)
Jun 15, 2023 12.10 12.49 12.05 12.43 34,553 +0.33(+2.73%)
Jun 14, 2023 12.34 12.34 11.91 12.10 16,674 -0.16(-1.31%)
Jun 13, 2023 12.39 12.39 11.90 12.26 33,131 +0.04(+0.33%)
Jun 12, 2023 12.11 12.50 11.83 12.22 36,581 +0.22(+1.83%)
Jun 09, 2023 12.39 12.39 11.81 12.00 7,187 -0.19(-1.56%)
Jun 08, 2023 12.70 12.70 12.04 12.19 24,044 -0.50(-3.94%)
Jun 07, 2023 12.57 12.71 12.32 12.69 31,470 +0.22(+1.76%)
Jun 06, 2023 11.89 12.70 11.88 12.47 93,298 +0.64(+5.41%)
Jun 05, 2023 11.40 11.90 11.03 11.83 28,147 +0.32(+2.78%)
Jun 02, 2023 11.37 11.70 11.30 11.51 23,655 +0.33(+2.95%)
Jun 01, 2023 11.70 11.75 11.18 11.18 31,111 -0.43(-3.70%)
May 31, 2023 11.81 11.84 11.24 11.61 20,061 -0.26(-2.19%)
May 30, 2023 11.70 11.91 11.59 11.87 32,598 +0.25(+2.15%)
May 26, 2023 11.69 11.71 11.43 11.62 15,940 +0.22(+1.93%)
May 25, 2023 11.19 11.64 11.19 11.40 8,901 +0.16(+1.42%)
May 24, 2023 11.37 11.40 11.15 11.24 15,539 +0.04(+0.36%)
May 23, 2023 11.20 11.61 11.20 11.20 17,569 -0.13(-1.15%)
May 22, 2023 10.73 11.44 10.73 11.33 39,653 +0.60(+5.59%)
May 19, 2023 10.79 11.11 10.63 10.73 32,314 +0.13(+1.23%)
May 18, 2023 10.17 10.88 10.17 10.60 34,725 +0.40(+3.92%)
May 17, 2023 10.07 10.51 10.07 10.20 33,235 +0.07(+0.69%)
May 16, 2023 10.17 10.69 9.970 10.13 37,641 -0.01(-0.10%)
May 15, 2023 9.770 10.71 9.750 10.14 39,796 +0.35(+3.58%)
May 12, 2023 11.05 11.18 9.370 9.790 69,167 -1.12(-10.27%)
May 11, 2023 10.24 10.97 10.24 10.91 32,800 +0.58(+5.61%)
May 10, 2023 10.95 11.09 10.24 10.33 34,220 -0.47(-4.35%)
May 09, 2023 10.39 11.35 10.32 10.80 49,200 +0.48(+4.65%)
May 08, 2023 10.32 10.64 10.10 10.32 25,465 +0.00(+0.00%)
May 05, 2023 9.870 10.51 9.870 10.32 24,906 +0.41(+4.14%)
May 04, 2023 10.13 10.41 9.770 9.910 36,240 -0.19(-1.88%)
May 03, 2023 10.60 11.00 10.10 10.10 48,561 -0.52(-4.90%)
May 02, 2023 10.55 10.82 10.34 10.62 33,721 +0.03(+0.28%)
May 01, 2023 10.41 10.92 10.41 10.59 22,677 +0.18(+1.73%)
Apr 28, 2023 10.15 10.93 10.15 10.41 26,757 +0.23(+2.26%)
Apr 27, 2023 10.00 10.32 9.790 10.18 35,734 +0.39(+3.98%)
Apr 26, 2023 9.350 10.05 9.350 9.790 45,486 +0.34(+3.60%)
Apr 25, 2023 9.520 10.10 9.143 9.450 67,437 -0.17(-1.77%)
Apr 24, 2023 8.930 9.790 8.850 9.620 50,374 +0.73(+8.21%)
Apr 21, 2023 9.150 9.430 8.890 8.890 54,673 -0.31(-3.37%)
Apr 20, 2023 9.130 9.580 9.130 9.200 27,918 +0.01(+0.11%)
Apr 19, 2023 9.220 9.690 9.130 9.190 52,503 -0.04(-0.43%)
Apr 18, 2023 9.280 9.650 9.230 9.230 31,773 +0.03(+0.33%)
Apr 17, 2023 9.680 9.690 9.190 9.200 34,005 -0.40(-4.17%)
Apr 14, 2023 9.800 10.00 9.585 9.600 34,904 -0.10(-1.03%)
Apr 13, 2023 9.690 10.00 9.610 9.700 28,359 -0.01(-0.10%)
Apr 12, 2023 10.07 10.21 9.710 9.710 12,648 -0.35(-3.48%)
Apr 11, 2023 10.23 10.30 10.03 10.06 14,881 +0.31(+3.18%)
Apr 10, 2023 9.600 10.14 9.540 9.750 36,625 +0.15(+1.56%)
Apr 06, 2023 9.570 9.700 9.510 9.600 11,361 -0.25(-2.54%)
Apr 05, 2023 9.790 9.980 9.510 9.850 34,899 -0.08(-0.81%)
Apr 04, 2023 10.11 10.47 9.760 9.930 65,808 -0.19(-1.83%)
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.