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 )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2018 3.210 3.380 3.180 3.350 53,507 +0.17(+5.35%)
Jul 30, 2018 3.300 3.300 3.180 3.180 7,780 -0.11(-3.34%)
Jul 27, 2018 3.385 3.385 3.270 3.290 22,600 -0.08(-2.37%)
Jul 26, 2018 3.450 3.560 3.350 3.370 24,074 -0.19(-5.34%)
Jul 25, 2018 3.458 3.570 3.430 3.560 16,156 +0.12(+3.49%)
Jul 24, 2018 3.340 3.520 3.340 3.440 39,417 +0.11(+3.30%)
Jul 23, 2018 3.440 3.555 3.290 3.330 53,130 -0.09(-2.63%)
Jul 20, 2018 3.610 3.620 3.420 3.420 18,536 -0.18(-5.00%)
Jul 19, 2018 3.500 3.650 3.500 3.600 14,126 +0.03(+0.84%)
Jul 18, 2018 3.590 3.660 3.500 3.570 18,712 -0.01(-0.28%)
Jul 17, 2018 3.760 3.760 3.550 3.580 22,686 -0.07(-1.92%)
Jul 16, 2018 3.720 3.780 3.620 3.650 20,691 -0.04(-1.08%)
Jul 13, 2018 3.840 3.860 3.650 3.690 8,392 -0.14(-3.66%)
Jul 12, 2018 3.950 4.050 3.810 3.830 37,383 -0.08(-2.05%)
Jul 11, 2018 4.050 4.050 3.851 3.910 20,730 -0.05(-1.26%)
Jul 10, 2018 4.150 4.150 3.920 3.960 44,386 -0.15(-3.65%)
Jul 09, 2018 4.120 4.160 4.050 4.110 10,926 -0.03(-0.72%)
Jul 06, 2018 4.170 4.190 4.110 4.140 6,084 +0.01(+0.24%)
Jul 05, 2018 4.130 4.190 4.100 4.130 10,119 -0.03(-0.72%)
Jul 03, 2018 4.160 4.160 4.160 0 +0.06(+1.46%)
Jul 02, 2018 4.078 4.165 4.050 4.100 11,543 +0.03(+0.74%)
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%)
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.