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 )

8.260 -0.460 (-5.28%)
Streaming Delayed Price Updated: 4:00 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 30, 2021 5.040 5.100 4.970 4.970 23,570 -0.02(-0.40%)
Jul 29, 2021 4.982 5.040 4.926 4.990 10,788 +0.04(+0.81%)
Jul 28, 2021 4.990 5.150 4.910 4.950 13,489 +0.01(+0.20%)
Jul 27, 2021 5.100 5.187 4.830 4.940 34,514 -0.16(-3.14%)
Jul 26, 2021 4.880 5.290 4.851 5.100 83,110 +0.29(+6.03%)
Jul 23, 2021 4.500 4.970 4.500 4.810 15,372 -0.02(-0.41%)
Jul 22, 2021 4.900 5.020 4.800 4.830 16,348 -0.13(-2.62%)
Jul 21, 2021 4.680 5.041 4.680 4.960 37,242 +0.23(+4.86%)
Jul 20, 2021 4.710 4.890 4.490 4.730 31,451 +0.03(+0.64%)
Jul 19, 2021 4.590 4.720 4.570 4.700 12,405 +0.11(+2.40%)
Jul 16, 2021 4.640 4.790 4.570 4.590 10,010 +0.04(+0.88%)
Jul 15, 2021 4.630 4.630 4.410 4.550 23,391 -0.06(-1.30%)
Jul 14, 2021 4.633 4.715 4.600 4.610 17,265 -0.04(-0.86%)
Jul 13, 2021 4.600 4.800 4.530 4.650 28,763 +0.07(+1.53%)
Jul 12, 2021 4.530 4.620 4.520 4.580 11,605 +0.03(+0.66%)
Jul 09, 2021 4.620 4.620 4.484 4.550 41,501 -0.04(-0.87%)
Jul 08, 2021 4.570 4.620 4.500 4.590 5,628 +0.10(+2.23%)
Jul 07, 2021 4.650 4.700 4.490 4.490 20,669 -0.21(-4.47%)
Jul 06, 2021 4.480 4.900 4.470 4.700 83,681 +0.26(+5.86%)
Jul 02, 2021 4.450 4.570 4.440 4.440 13,950 -0.08(-1.77%)
Jul 01, 2021 4.425 4.630 4.425 4.520 6,205 +0.02(+0.44%)
Jun 30, 2021 4.500 4.510 4.390 4.500 16,448 -0.02(-0.44%)
Jun 29, 2021 4.590 4.590 4.450 4.520 20,882 -0.07(-1.53%)
Jun 28, 2021 4.640 4.640 4.480 4.590 20,034 -0.04(-0.86%)
Jun 25, 2021 4.480 4.710 4.360 4.630 32,726 +0.13(+2.89%)
Jun 24, 2021 4.510 4.635 4.360 4.500 23,684 +0.07(+1.58%)
Jun 23, 2021 4.410 4.500 4.330 4.430 13,076 +0.00(+0.00%)
Jun 22, 2021 4.520 4.570 4.410 4.430 9,198 -0.11(-2.42%)
Jun 21, 2021 4.530 4.610 4.530 4.540 5,068 -0.10(-2.16%)
Jun 18, 2021 4.540 4.640 4.520 4.640 7,232 +0.02(+0.43%)
Jun 17, 2021 4.680 4.700 4.585 4.620 10,491 +0.05(+1.09%)
Jun 16, 2021 4.677 4.677 4.550 4.570 8,154 -0.07(-1.51%)
Jun 15, 2021 4.640 4.790 4.640 4.640 10,190 -0.02(-0.43%)
Jun 14, 2021 4.720 4.730 4.660 4.660 4,493 -0.02(-0.43%)
Jun 11, 2021 4.720 4.770 4.680 4.680 5,156 -0.01(-0.21%)
Jun 10, 2021 4.890 4.930 4.690 4.690 3,482 -0.22(-4.48%)
Jun 09, 2021 4.800 4.990 4.800 4.910 4,672 -0.01(-0.20%)
Jun 08, 2021 4.930 4.980 4.890 4.920 6,302 -0.05(-1.01%)
Jun 07, 2021 4.940 4.990 4.860 4.970 25,575 +0.03(+0.61%)
Jun 04, 2021 4.930 4.940 4.920 4.940 13,811 +0.02(+0.41%)
Jun 03, 2021 4.870 4.960 4.770 4.920 26,062 +0.08(+1.65%)
Jun 02, 2021 4.891 4.930 4.740 4.840 22,031 -0.08(-1.63%)
Jun 01, 2021 4.600 4.997 4.600 4.920 25,775 +0.26(+5.58%)
May 28, 2021 4.640 4.750 4.640 4.660 35,997 -0.05(-1.06%)
May 27, 2021 4.680 4.710 4.580 4.710 25,525 +0.08(+1.73%)
May 26, 2021 4.650 4.750 4.438 4.630 32,450 +0.03(+0.65%)
May 25, 2021 4.580 4.600 4.500 4.600 38,018 +0.03(+0.77%)
May 24, 2021 4.410 4.580 4.400 4.565 42,053 +0.17(+3.75%)
May 21, 2021 4.210 4.420 4.210 4.400 47,596 +0.17(+4.02%)
May 20, 2021 4.170 4.230 4.170 4.230 10,503 +0.02(+0.48%)
May 19, 2021 4.170 4.227 4.170 4.210 15,980 +0.04(+0.96%)
May 18, 2021 4.120 4.350 4.120 4.170 63,702 -0.18(-4.14%)
May 17, 2021 4.240 4.350 4.240 4.350 15,415 +0.14(+3.33%)
May 14, 2021 4.130 4.260 4.130 4.210 33,266 +0.14(+3.44%)
May 13, 2021 4.040 4.110 3.850 4.070 58,390 -0.03(-0.73%)
May 12, 2021 4.220 4.380 4.000 4.100 66,634 -0.20(-4.65%)
May 11, 2021 4.220 4.360 4.120 4.300 63,665 -0.10(-2.27%)
May 10, 2021 4.440 4.440 4.210 4.400 59,131 +0.10(+2.33%)
May 07, 2021 4.580 4.690 4.270 4.300 48,338 -0.18(-4.02%)
May 06, 2021 4.690 4.710 4.480 4.480 41,357 -0.24(-5.08%)
May 05, 2021 4.560 4.800 4.540 4.720 23,602 +0.22(+4.89%)
May 04, 2021 4.450 4.590 4.400 4.500 39,816 +0.10(+2.27%)
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.