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 )

8.225 -0.495 (-5.68%)
Streaming Delayed Price Updated: 3:11 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 29, 2011 1.000 1.090 0.9701 1.050 13,725 +0.05(+5.00%)
Jul 28, 2011 1.020 1.120 1.000 1.000 53,075 -0.14(-12.28%)
Jul 27, 2011 1.140 1.140 1.060 1.140 10,377 -0.03(-2.50%)
Jul 26, 2011 1.100 1.169 1.100 1.169 7,370 +0.06(+5.33%)
Jul 25, 2011 1.150 1.160 1.100 1.110 30,350 -0.05(-4.31%)
Jul 22, 2011 1.170 1.170 1.160 1.160 20,700 +0.00(+0.00%)
Jul 21, 2011 1.160 1.170 1.150 1.160 7,700 +0.00(+0.00%)
Jul 20, 2011 1.160 1.170 1.150 1.160 19,550 -0.00(-0.21%)
Jul 19, 2011 1.210 1.300 1.150 1.162 14,587 -0.02(-1.49%)
Jul 18, 2011 1.180 1.200 1.160 1.180 18,257 -0.02(-1.67%)
Jul 15, 2011 1.170 1.210 1.170 1.200 31,716 +0.02(+1.69%)
Jul 14, 2011 1.200 1.280 1.180 1.180 13,854 -0.01(-0.84%)
Jul 13, 2011 1.310 1.320 1.150 1.190 38,808 -0.13(-9.85%)
Jul 12, 2011 1.320 1.330 1.300 1.320 20,561 -0.02(-1.49%)
Jul 11, 2011 1.300 1.340 1.300 1.340 15,400 +0.03(+2.29%)
Jul 08, 2011 1.350 1.350 1.281 1.310 21,103 -0.04(-2.96%)
Jul 07, 2011 1.270 1.360 1.270 1.350 20,398 +0.09(+7.14%)
Jul 06, 2011 1.220 1.260 1.210 1.260 17,362 +0.04(+3.28%)
Jul 05, 2011 1.210 1.220 1.160 1.220 24,279 +0.01(+1.03%)
Jul 01, 2011 1.200 1.208 1.169 1.208 14,300 +0.03(+2.34%)
Jun 30, 2011 1.160 1.200 1.160 1.180 20,900 +0.01(+0.85%)
Jun 29, 2011 1.110 1.170 1.110 1.170 28,300 +0.06(+5.41%)
Jun 28, 2011 1.130 1.130 1.110 1.110 11,920 -0.02(-1.78%)
Jun 27, 2011 1.150 1.200 1.090 1.130 14,575 +0.02(+1.81%)
Jun 24, 2011 1.100 1.120 1.070 1.110 34,850 +0.04(+3.74%)
Jun 23, 2011 1.070 1.090 1.060 1.070 9,800 -0.03(-2.72%)
Jun 22, 2011 1.090 1.100 1.089 1.100 6,000 +0.01(+0.91%)
Jun 21, 2011 1.080 1.100 1.060 1.090 10,100 +0.03(+2.83%)
Jun 20, 2011 1.090 1.140 1.050 1.060 10,600 +0.03(+2.91%)
Jun 17, 2011 1.010 1.090 1.010 1.030 8,218 +0.03(+3.00%)
Jun 16, 2011 1.060 1.080 1.000 1.000 7,600 -0.08(-7.41%)
Jun 15, 2011 1.050 1.080 0.9600 1.080 13,100 +0.00(+0.00%)
Jun 14, 2011 1.070 1.090 0.9835 1.080 23,379 +0.04(+3.85%)
Jun 13, 2011 1.050 1.080 1.000 1.040 10,170 -0.01(-0.95%)
Jun 10, 2011 1.080 1.100 0.9800 1.050 25,299 -0.04(-3.67%)
Jun 09, 2011 1.040 1.140 1.040 1.090 10,510 +0.08(+7.92%)
Jun 08, 2011 0.9710 1.010 0.9700 1.010 32,314 +0.05(+5.21%)
Jun 07, 2011 1.001 1.040 0.9600 0.9600 16,781 +0.01(+1.05%)
Jun 06, 2011 1.030 1.040 0.9400 0.9500 53,354 -0.08(-7.77%)
Jun 03, 2011 1.110 1.110 1.030 1.030 29,062 -0.04(-3.74%)
May 24, 2011 1.060 1.090 1.020 1.070 19,148 +0.03(+2.88%)
May 23, 2011 1.010 1.070 1.010 1.040 23,525 -0.02(-1.89%)
May 20, 2011 1.110 1.110 1.040 1.060 6,538 -0.06(-5.54%)
May 19, 2011 1.100 1.130 1.100 1.122 6,603 -0.01(-0.68%)
May 18, 2011 1.130 1.200 1.110 1.130 9,702 -0.00(-0.01%)
May 17, 2011 1.200 1.210 1.120 1.130 4,100 -0.07(-5.83%)
May 16, 2011 1.250 1.250 1.140 1.200 27,577 +0.01(+0.84%)
May 13, 2011 1.160 1.210 1.160 1.190 26,100 +0.01(+0.92%)
May 12, 2011 1.180 1.180 1.150 1.179 1,510 +0.02(+1.56%)
May 11, 2011 1.190 1.190 1.150 1.161 6,962 -0.06(-4.84%)
May 10, 2011 1.220 1.280 1.220 1.220 23,018 -0.02(-1.61%)
May 09, 2011 1.230 1.250 1.172 1.240 6,000 +0.01(+0.81%)
May 06, 2011 1.210 1.230 1.200 1.230 98,777 +0.05(+4.24%)
May 05, 2011 1.170 1.200 1.120 1.180 26,765 +0.06(+5.36%)
May 04, 2011 1.150 1.160 1.120 1.120 12,864 -0.04(-3.45%)
May 03, 2011 1.140 1.160 1.100 1.160 62,615 +0.04(+3.58%)
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.