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 )

8.410 -0.310 (-3.56%)
Streaming Delayed Price Updated: 12:26 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 (%)
Aug 31, 2016 3.985 4.070 3.830 3.840 97,345 -0.01(-0.26%)
Aug 30, 2016 4.100 4.150 3.830 3.850 55,880 -0.22(-5.41%)
Aug 29, 2016 4.030 4.150 3.995 4.070 32,776 +0.04(+0.99%)
Aug 26, 2016 4.020 4.060 4.000 4.030 20,292 +0.02(+0.50%)
Aug 25, 2016 3.950 4.030 3.920 4.010 9,516 +0.04(+1.01%)
Aug 24, 2016 4.180 4.180 3.930 3.970 46,923 -0.18(-4.34%)
Aug 23, 2016 3.990 4.150 3.990 4.150 8,947 +0.13(+3.23%)
Aug 22, 2016 4.000 4.020 3.960 4.020 16,127 +0.02(+0.50%)
Aug 19, 2016 4.070 4.120 4.000 4.000 17,103 -0.08(-1.96%)
Aug 18, 2016 3.950 4.100 3.950 4.080 17,734 +0.09(+2.26%)
Aug 17, 2016 4.020 4.071 3.910 3.990 44,851 -0.06(-1.48%)
Aug 16, 2016 4.100 4.213 4.010 4.050 24,647 -0.10(-2.41%)
Aug 15, 2016 4.120 4.150 4.070 4.150 30,763 +0.05(+1.22%)
Aug 12, 2016 4.140 4.204 4.050 4.100 7,597 -0.05(-1.20%)
Aug 11, 2016 4.052 4.160 4.052 4.150 15,468 +0.10(+2.47%)
Aug 10, 2016 4.095 4.120 4.010 4.050 87,377 +0.00(+0.00%)
Aug 09, 2016 4.200 4.240 4.030 4.050 51,312 -0.18(-4.26%)
Aug 08, 2016 4.210 4.250 4.100 4.230 14,518 +0.05(+1.20%)
Aug 05, 2016 4.070 4.250 4.030 4.180 55,336 +0.17(+4.24%)
Aug 04, 2016 4.130 4.285 4.010 4.010 57,699 -0.14(-3.37%)
Aug 03, 2016 4.410 4.497 4.080 4.150 39,972 -0.22(-5.03%)
Aug 02, 2016 4.600 4.610 4.370 4.370 49,855 -0.21(-4.59%)
Aug 01, 2016 4.250 4.650 4.150 4.580 201,700 +0.34(+8.02%)
Jul 29, 2016 4.150 4.450 4.070 4.240 121,622 +0.11(+2.66%)
Jul 28, 2016 3.880 4.450 3.830 4.130 459,516 +0.28(+7.27%)
Jul 27, 2016 3.840 3.959 3.750 3.850 57,362 +0.01(+0.26%)
Jul 26, 2016 3.950 4.040 3.670 3.840 120,502 -0.14(-3.52%)
Jul 25, 2016 3.910 4.000 3.842 3.980 80,188 +0.08(+2.05%)
Jul 22, 2016 3.890 3.970 3.870 3.900 35,375 -0.00(-0.13%)
Jul 21, 2016 3.880 4.000 3.850 3.905 38,994 +0.01(+0.39%)
Jul 20, 2016 3.900 3.940 3.850 3.890 51,799 +0.01(+0.26%)
Jul 19, 2016 3.863 3.930 3.760 3.880 79,237 +0.00(+0.00%)
Jul 18, 2016 3.960 4.000 3.585 3.880 179,668 -0.08(-2.02%)
Jul 15, 2016 4.090 4.090 3.920 3.960 68,199 -0.11(-2.70%)
Jul 14, 2016 4.080 4.090 3.980 4.070 45,360 +0.00(+0.00%)
Jul 13, 2016 3.964 4.090 3.950 4.070 100,587 +0.11(+2.78%)
Jul 12, 2016 3.910 4.000 3.910 3.960 49,645 +0.04(+1.02%)
Jul 11, 2016 3.950 3.980 3.910 3.920 39,016 +0.02(+0.51%)
Jul 08, 2016 3.820 3.937 3.800 3.900 40,123 +0.10(+2.63%)
Jul 07, 2016 3.790 3.860 3.750 3.800 27,650 -0.03(-0.78%)
Jul 05, 2016 3.818 3.870 3.540 3.830 76,508 +0.03(+0.79%)
Jul 01, 2016 3.810 3.800 3.800 3.800 59,300 +0.03(+0.80%)
Jun 30, 2016 3.790 3.890 3.710 3.770 35,980 +0.01(+0.27%)
Jun 29, 2016 3.600 3.830 3.600 3.760 46,872 +0.18(+5.03%)
Jun 28, 2016 3.400 3.650 3.400 3.580 64,698 +0.25(+7.51%)
Jun 27, 2016 3.490 3.540 3.310 3.330 59,033 -0.15(-4.31%)
Jun 24, 2016 3.600 3.725 3.480 3.480 79,126 -0.19(-5.18%)
Jun 23, 2016 3.660 3.740 3.600 3.670 50,138 +0.03(+0.82%)
Jun 22, 2016 3.680 3.690 3.610 3.640 58,726 +0.01(+0.28%)
Jun 21, 2016 3.770 3.780 3.600 3.630 44,020 -0.12(-3.20%)
Jun 20, 2016 3.660 3.820 3.660 3.750 50,298 +0.15(+4.16%)
Jun 17, 2016 3.570 3.700 3.570 3.600 80,448 +0.00(+0.00%)
Jun 16, 2016 3.647 3.710 3.560 3.600 44,946 -0.05(-1.37%)
Jun 15, 2016 3.690 3.820 3.650 3.650 41,143 -0.02(-0.54%)
Jun 14, 2016 3.880 3.960 3.650 3.670 79,685 -0.23(-6.02%)
Jun 13, 2016 3.930 4.030 3.890 3.905 65,837 -0.05(-1.14%)
Jun 10, 2016 3.970 4.090 3.940 3.950 26,287 -0.02(-0.50%)
Jun 09, 2016 3.940 4.035 4.000 3.970 28,290 -0.03(-0.75%)
Jun 08, 2016 4.000 4.090 3.980 4.000 21,327 -0.01(-0.25%)
Jun 07, 2016 4.060 4.185 3.970 4.010 75,152 -0.03(-0.74%)
Jun 06, 2016 3.960 4.110 3.940 4.040 63,210 +0.11(+2.80%)
Jun 03, 2016 4.000 4.000 3.900 3.930 64,651 -0.04(-1.01%)
Jun 02, 2016 3.960 4.120 3.900 3.970 69,357 -0.02(-0.50%)
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.