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 )

8.215 -0.505 (-5.79%)
Streaming Delayed Price Updated: 1:26 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, 2012 1.950 2.000 1.950 1.985 7,600 -0.00(-0.25%)
Jul 30, 2012 1.990 1.990 1.960 1.990 3,516 +0.00(+0.00%)
Jul 27, 2012 1.920 2.000 1.920 1.990 8,730 +0.05(+2.74%)
Jul 26, 2012 1.930 1.940 1.901 1.937 4,100 -0.00(-0.15%)
Jul 25, 2012 1.890 1.950 1.890 1.940 4,800 +0.04(+2.11%)
Jul 24, 2012 1.954 1.954 1.900 1.900 12,000 -0.09(-4.52%)
Jul 23, 2012 1.990 1.990 1.980 1.990 440 +0.01(+0.51%)
Jul 20, 2012 1.960 2.000 1.960 1.980 16,602 +0.02(+1.02%)
Jul 19, 2012 2.000 2.040 1.960 1.960 22,706 -0.02(-1.01%)
Jul 18, 2012 1.920 1.980 1.920 1.980 7,300 +0.03(+1.54%)
Jul 17, 2012 1.940 1.950 1.940 1.950 11,178 +0.01(+0.52%)
Jul 16, 2012 1.940 1.940 1.940 1.940 900 +0.03(+1.57%)
Jul 13, 2012 1.950 1.950 1.900 1.910 7,561 -0.02(-1.04%)
Jul 12, 2012 1.920 1.950 1.910 1.930 5,400 +0.02(+1.05%)
Jul 11, 2012 1.880 1.910 1.880 1.910 9,982 +0.03(+1.60%)
Jul 10, 2012 1.850 1.880 1.850 1.880 8,260 +0.02(+1.08%)
Jul 09, 2012 1.880 1.900 1.850 1.860 8,366 -0.08(-4.12%)
Jul 06, 2012 1.860 1.940 1.860 1.940 1,900 +0.04(+2.11%)
Jul 05, 2012 1.880 1.901 1.880 1.900 1,240 +0.00(+0.00%)
Jul 03, 2012 1.870 1.900 1.870 1.900 800 +0.00(+0.00%)
Jul 02, 2012 1.940 1.960 1.870 1.900 7,932 -0.02(-1.04%)
Jun 29, 2012 1.870 1.940 1.870 1.920 10,661 +0.04(+2.13%)
Jun 28, 2012 1.880 1.950 1.880 1.880 7,750 -0.03(-1.57%)
Jun 27, 2012 1.860 1.970 1.860 1.910 9,430 +0.00(+0.00%)
Jun 26, 2012 1.970 1.970 1.910 1.910 6,100 -0.02(-1.06%)
Jun 25, 2012 1.940 2.020 1.930 1.930 30,939 -0.10(-4.91%)
Jun 22, 2012 1.910 2.030 1.850 2.030 60,910 +0.11(+5.73%)
Jun 21, 2012 1.900 1.980 1.870 1.920 16,035 +0.01(+0.52%)
Jun 20, 2012 1.860 1.981 1.860 1.910 12,710 -0.07(-3.54%)
Jun 19, 2012 1.950 1.990 1.857 1.980 9,736 +0.04(+2.00%)
Jun 18, 2012 1.980 1.990 1.940 1.941 5,553 -0.06(-2.94%)
Jun 15, 2012 1.990 2.000 1.930 2.000 5,337 +0.03(+1.55%)
Jun 14, 2012 1.930 1.990 1.880 1.970 1,300 +0.13(+7.04%)
Jun 13, 2012 1.970 2.000 1.800 1.840 6,999 -0.12(-6.13%)
Jun 12, 2012 2.100 2.110 1.960 1.960 9,565 -0.09(-4.39%)
Jun 11, 2012 2.050 2.180 2.050 2.050 6,425 +0.05(+2.50%)
Jun 08, 2012 1.900 2.180 1.860 2.000 10,480 +0.10(+5.40%)
Jun 07, 2012 1.890 1.900 1.890 1.897 10,453 +0.04(+2.02%)
Jun 06, 2012 1.830 1.873 1.830 1.860 5,801 +0.03(+1.58%)
Jun 05, 2012 1.960 1.960 1.750 1.831 22,514 +0.03(+1.72%)
Jun 04, 2012 1.910 1.920 1.800 1.800 41,267 -0.11(-5.76%)
Jun 01, 2012 2.060 2.060 1.900 1.910 56,139 -0.29(-13.18%)
May 31, 2012 2.200 2.200 2.123 2.200 16,081 -0.01(-0.45%)
May 30, 2012 2.130 2.250 2.100 2.210 33,356 +0.11(+5.24%)
May 29, 2012 2.100 2.130 2.051 2.100 20,050 +0.05(+2.44%)
May 25, 2012 1.970 2.050 1.930 2.050 13,741 +0.15(+7.89%)
May 24, 2012 1.980 2.000 1.820 1.900 22,082 -0.08(-4.04%)
May 23, 2012 1.800 1.980 1.720 1.980 31,555 +0.09(+4.62%)
May 22, 2012 1.980 1.980 1.800 1.893 26,253 -0.09(-4.42%)
May 21, 2012 1.710 1.980 1.700 1.980 39,314 +0.26(+15.45%)
May 18, 2012 1.710 1.750 1.710 1.715 19,857 -0.00(-0.29%)
May 17, 2012 1.750 1.750 1.700 1.720 22,550 +0.00(+0.00%)
May 16, 2012 1.736 1.736 1.710 1.720 13,700 +0.01(+0.88%)
May 15, 2012 1.690 1.750 1.690 1.705 19,520 +0.04(+2.10%)
May 14, 2012 1.710 1.736 1.670 1.670 10,948 -0.08(-4.57%)
May 11, 2012 1.670 1.750 1.670 1.750 2,400 +0.05(+2.94%)
May 10, 2012 1.670 1.750 1.670 1.700 16,308 -0.04(-2.30%)
May 09, 2012 1.710 1.750 1.700 1.740 13,800 +0.03(+1.75%)
May 08, 2012 1.850 1.850 1.700 1.710 22,891 -0.09(-5.00%)
May 07, 2012 1.790 1.853 1.790 1.800 18,300 -0.00(-0.01%)
May 04, 2012 1.760 1.800 1.700 1.800 17,956 +0.02(+1.13%)
May 03, 2012 1.800 1.800 1.640 1.780 13,319 -0.02(-1.11%)
May 02, 2012 1.720 1.890 1.720 1.800 40,240 +0.05(+2.86%)
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.