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 (%)
Sep 30, 2004 4.699 4.700 4.660 4.700 5,300 +0.00(+0.00%)
Sep 29, 2004 4.580 4.700 4.580 4.700 5,600 -0.04(-0.84%)
Sep 28, 2004 4.760 4.790 4.560 4.740 5,600 -0.07(-1.46%)
Sep 27, 2004 4.849 4.850 4.810 4.810 6,400 -0.04(-0.82%)
Sep 24, 2004 4.890 4.890 4.820 4.850 2,900 -0.05(-1.04%)
Sep 23, 2004 4.860 5.080 4.790 4.901 11,800 -0.15(-2.95%)
Sep 22, 2004 4.900 5.050 4.760 5.050 11,000 +0.04(+0.80%)
Sep 21, 2004 5.150 5.150 4.900 5.010 6,700 -0.03(-0.60%)
Sep 20, 2004 4.630 5.110 4.630 5.040 40,200 +0.03(+0.60%)
Sep 17, 2004 4.910 5.010 4.870 5.010 29,400 +0.20(+4.16%)
Sep 16, 2004 4.740 4.900 4.740 4.810 14,000 -0.11(-2.24%)
Sep 15, 2004 4.960 4.960 4.750 4.920 24,100 +0.04(+0.82%)
Sep 14, 2004 4.550 5.210 4.550 4.880 105,900 +0.23(+4.95%)
Sep 13, 2004 4.310 4.650 4.310 4.650 30,600 +0.15(+3.33%)
Sep 10, 2004 4.440 4.600 4.300 4.500 63,426 +0.12(+2.74%)
Sep 09, 2004 4.200 4.380 4.200 4.380 4,400 +0.16(+3.79%)
Sep 08, 2004 4.160 4.240 4.120 4.220 5,700 -0.02(-0.47%)
Sep 07, 2004 4.200 4.450 4.100 4.240 1,900 +0.04(+0.95%)
Sep 03, 2004 4.500 4.500 4.030 4.200 14,600 -0.30(-6.67%)
Sep 02, 2004 4.500 4.500 4.480 4.500 2,700 +0.00(+0.00%)
Sep 01, 2004 4.470 4.500 4.470 4.500 4,900 +0.06(+1.35%)
Aug 31, 2004 4.440 4.440 4.410 4.440 2,200 -0.05(-1.11%)
Aug 30, 2004 4.500 4.500 4.330 4.490 5,700 +0.00(+0.00%)
Aug 27, 2004 4.450 4.490 4.220 4.490 21,900 +0.11(+2.51%)
Aug 26, 2004 4.390 4.450 4.240 4.380 8,400 +0.01(+0.23%)
Aug 25, 2004 4.390 4.400 4.120 4.370 3,100 -0.03(-0.68%)
Aug 24, 2004 4.360 4.440 4.100 4.400 11,200 +0.07(+1.62%)
Aug 23, 2004 4.440 4.440 4.200 4.330 15,800 -0.07(-1.59%)
Aug 20, 2004 4.410 4.410 4.250 4.400 6,600 +0.09(+2.09%)
Aug 19, 2004 3.990 4.360 3.990 4.310 8,000 +0.28(+6.95%)
Aug 18, 2004 4.000 4.440 4.000 4.030 16,200 +0.03(+0.75%)
Aug 17, 2004 3.970 4.011 3.950 4.000 8,600 -0.10(-2.44%)
Aug 16, 2004 3.980 4.350 3.970 4.100 14,000 -0.08(-1.94%)
Aug 13, 2004 4.190 4.203 3.980 4.181 4,700 +0.08(+1.98%)
Aug 12, 2004 4.070 4.350 4.040 4.100 5,400 +0.00(+0.00%)
Aug 11, 2004 4.120 4.220 4.100 4.100 5,200 -0.10(-2.38%)
Aug 10, 2004 4.100 4.200 3.890 4.200 20,900 +0.18(+4.48%)
Aug 09, 2004 3.910 4.250 3.910 4.020 5,800 -0.08(-1.95%)
Aug 06, 2004 4.260 4.260 3.980 4.100 22,100 -0.15(-3.53%)
Aug 05, 2004 4.300 4.300 4.040 4.250 10,600 +0.02(+0.47%)
Aug 04, 2004 4.540 4.540 3.970 4.230 46,200 -0.25(-5.58%)
Aug 03, 2004 4.100 4.740 4.010 4.480 70,000 +0.18(+4.19%)
Aug 02, 2004 4.190 4.450 4.000 4.300 12,800 +0.00(+0.00%)
Jul 30, 2004 4.050 4.360 4.050 4.300 9,400 +0.04(+0.94%)
Jul 29, 2004 4.250 4.351 4.240 4.260 10,200 +0.08(+1.91%)
Jul 28, 2004 4.220 4.250 4.150 4.180 7,300 -0.07(-1.65%)
Jul 27, 2004 4.130 4.400 4.120 4.250 9,500 -0.09(-2.07%)
Jul 26, 2004 4.550 4.550 3.710 4.340 32,400 -0.12(-2.69%)
Jul 23, 2004 4.230 4.500 4.230 4.460 20,800 -0.06(-1.33%)
Jul 22, 2004 4.170 4.520 4.170 4.520 15,700 +0.31(+7.36%)
Jul 21, 2004 4.540 4.540 4.210 4.210 16,900 -0.24(-5.39%)
Jul 20, 2004 4.510 4.510 4.440 4.450 1,400 +0.00(+0.00%)
Jul 19, 2004 4.320 4.540 4.320 4.450 15,200 +0.04(+0.91%)
Jul 16, 2004 4.480 4.480 4.410 4.410 1,000 -0.13(-2.86%)
Jul 15, 2004 4.280 4.540 4.280 4.540 4,900 +0.09(+2.02%)
Jul 14, 2004 4.300 4.450 4.300 4.450 2,900 +0.06(+1.37%)
Jul 13, 2004 4.440 4.440 4.340 4.390 1,000 +0.00(+0.00%)
Jul 12, 2004 4.400 4.400 4.250 4.390 7,700 +0.19(+4.52%)
Jul 09, 2004 4.170 4.440 4.170 4.200 9,300 -0.01(-0.24%)
Jul 08, 2004 4.390 4.690 4.210 4.210 5,800 -0.36(-7.88%)
Jul 07, 2004 4.351 4.590 4.300 4.570 11,200 +0.11(+2.47%)
Jul 06, 2004 4.690 4.690 4.450 4.460 7,500 -0.09(-1.98%)
Jul 02, 2004 4.460 4.600 4.450 4.550 17,600 +0.06(+1.34%)
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.