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 )

8.230 -0.490 (-5.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 (%)
Jul 31, 2006 6.380 6.410 6.200 6.350 44,074 +0.04(+0.63%)
Jul 28, 2006 6.660 6.660 6.160 6.310 30,551 -0.20(-3.07%)
Jul 27, 2006 6.700 6.740 6.390 6.510 10,865 -0.19(-2.84%)
Jul 26, 2006 7.160 7.160 6.540 6.700 19,149 -0.29(-4.15%)
Jul 25, 2006 6.900 6.990 6.810 6.990 8,848 +0.11(+1.60%)
Jul 24, 2006 6.890 6.910 6.590 6.880 28,269 +0.04(+0.58%)
Jul 21, 2006 7.210 7.210 6.810 6.840 115,114 -0.26(-3.66%)
Jul 20, 2006 7.100 7.100 6.850 7.100 15,731 +0.01(+0.14%)
Jul 19, 2006 7.200 7.200 7.010 7.090 22,753 +0.09(+1.29%)
Jul 18, 2006 7.490 7.530 6.900 7.000 51,050 +0.02(+0.29%)
Jul 17, 2006 7.200 7.200 6.872 6.980 65,844 +0.09(+1.31%)
Jul 14, 2006 6.950 7.010 6.530 6.890 23,366 +0.07(+1.03%)
Jul 13, 2006 6.910 7.000 6.710 6.820 39,771 +0.07(+1.04%)
Jul 12, 2006 6.750 6.780 6.630 6.750 26,385 +0.28(+4.33%)
Jul 11, 2006 6.460 6.500 6.180 6.470 16,663 -0.03(-0.46%)
Jul 10, 2006 6.500 6.530 6.170 6.500 29,382 +0.19(+3.01%)
Jul 07, 2006 6.700 6.700 6.260 6.310 57,361 -0.18(-2.77%)
Jul 06, 2006 6.550 6.860 6.400 6.490 10,187 -0.01(-0.15%)
Jul 05, 2006 6.670 6.730 6.230 6.500 80,145 -0.03(-0.46%)
Jul 03, 2006 6.900 6.900 6.410 6.530 30,608 -0.18(-2.68%)
Jun 30, 2006 6.400 6.710 6.290 6.710 86,158 +0.42(+6.68%)
Jun 29, 2006 6.400 6.450 6.040 6.290 97,300 -0.06(-0.94%)
Jun 28, 2006 6.670 6.870 6.160 6.350 89,279 -0.24(-3.64%)
Jun 27, 2006 7.200 7.200 6.440 6.590 60,877 -0.53(-7.44%)
Jun 26, 2006 7.200 7.200 6.830 7.120 8,900 +0.08(+1.14%)
Jun 23, 2006 7.060 7.210 6.730 7.040 36,791 +0.14(+2.03%)
Jun 22, 2006 6.850 6.900 6.760 6.900 9,921 +0.10(+1.47%)
Jun 21, 2006 6.920 6.920 6.690 6.800 21,722 -0.04(-0.58%)
Jun 20, 2006 6.810 6.840 6.620 6.840 11,042 +0.10(+1.48%)
Jun 19, 2006 7.000 7.000 6.620 6.740 21,512 -0.05(-0.74%)
Jun 16, 2006 6.960 6.960 6.500 6.790 17,404 -0.10(-1.45%)
Jun 15, 2006 6.680 6.990 6.500 6.890 58,739 +0.04(+0.58%)
Jun 14, 2006 6.840 6.850 6.700 6.850 40,624 +0.04(+0.59%)
Jun 13, 2006 6.850 6.900 6.510 6.810 36,704 -0.02(-0.29%)
Jun 12, 2006 7.020 7.020 6.800 6.830 31,069 +0.01(+0.15%)
Jun 09, 2006 6.910 6.960 6.820 6.820 38,823 -0.10(-1.45%)
Jun 08, 2006 6.820 7.070 6.760 6.920 43,235 +0.16(+2.37%)
Jun 07, 2006 7.190 7.190 6.680 6.760 64,395 -0.35(-4.92%)
Jun 06, 2006 7.430 7.500 7.040 7.110 31,715 -0.28(-3.79%)
Jun 05, 2006 7.420 7.420 7.260 7.390 39,326 -0.02(-0.27%)
Jun 02, 2006 7.460 7.550 7.290 7.410 36,757 -0.09(-1.20%)
Jun 01, 2006 7.580 7.580 7.420 7.500 39,324 +0.01(+0.13%)
May 31, 2006 7.550 7.550 7.360 7.490 20,811 -0.01(-0.13%)
May 30, 2006 7.500 7.770 7.420 7.500 29,465 +0.01(+0.13%)
May 26, 2006 7.560 7.560 7.170 7.490 76,084 +0.09(+1.22%)
May 25, 2006 7.620 7.620 7.260 7.400 30,698 +0.00(+0.00%)
May 24, 2006 7.450 7.450 7.290 7.400 26,829 -0.06(-0.80%)
May 23, 2006 7.620 7.620 7.400 7.460 58,313 +0.08(+1.08%)
May 22, 2006 7.800 7.800 7.380 7.380 16,167 -0.31(-4.03%)
May 19, 2006 7.790 7.790 7.410 7.690 19,009 +0.07(+0.92%)
May 18, 2006 8.100 8.100 7.600 7.620 7,537 -0.19(-2.43%)
May 17, 2006 8.040 8.070 7.250 7.810 26,859 +0.23(+3.03%)
May 16, 2006 7.340 7.750 7.310 7.580 24,499 +0.15(+2.02%)
May 15, 2006 7.900 7.900 7.357 7.430 14,056 -0.13(-1.72%)
May 12, 2006 8.150 8.150 7.500 7.560 30,513 -0.21(-2.70%)
May 11, 2006 8.500 8.500 7.720 7.770 53,373 -0.56(-6.72%)
May 10, 2006 8.400 8.840 8.240 8.330 109,242 -0.03(-0.36%)
May 09, 2006 8.000 8.380 7.830 8.360 232,427 +0.56(+7.18%)
May 08, 2006 7.910 7.910 7.510 7.800 16,879 +0.10(+1.30%)
May 05, 2006 7.850 7.850 7.520 7.700 18,093 +0.00(+0.00%)
May 04, 2006 7.670 7.760 7.310 7.700 28,150 +0.11(+1.45%)
May 03, 2006 7.650 7.650 7.410 7.590 20,620 +0.09(+1.20%)
May 02, 2006 7.650 7.730 7.350 7.500 33,375 -0.22(-2.85%)
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.