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 )

8.140 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 1.950 2.420 1.900 2.300 54,451 +0.55(+31.43%)
Sep 29, 2008 2.780 2.800 1.320 1.750 103,836 -1.02(-36.82%)
Sep 26, 2008 2.690 2.830 2.260 2.770 387,900 -0.07(-2.46%)
Sep 25, 2008 2.650 2.850 2.480 2.840 500,017 +0.63(+28.51%)
Sep 24, 2008 1.800 2.740 1.800 2.210 331,559 +0.41(+22.78%)
Sep 23, 2008 1.610 1.830 1.610 1.800 14,005 +0.01(+0.56%)
Sep 22, 2008 1.520 1.890 1.383 1.790 91,345 +0.19(+11.87%)
Sep 19, 2008 1.730 1.850 1.490 1.600 288,162 +0.00(+0.00%)
Sep 18, 2008 1.260 1.600 1.220 1.600 115,932 +0.31(+24.03%)
Sep 17, 2008 1.450 1.450 1.240 1.290 32,642 -0.20(-13.42%)
Sep 16, 2008 1.500 1.520 1.470 1.490 14,055 -0.11(-6.88%)
Sep 15, 2008 1.650 1.730 1.500 1.600 26,062 -0.07(-4.19%)
Sep 12, 2008 1.680 1.700 1.450 1.670 66,676 -0.03(-1.76%)
Sep 11, 2008 1.560 1.750 1.560 1.700 14,195 +0.07(+4.29%)
Sep 10, 2008 1.680 1.720 1.620 1.630 10,775 -0.12(-6.86%)
Sep 09, 2008 1.940 1.940 1.600 1.750 40,468 -0.10(-5.66%)
Sep 08, 2008 1.820 1.870 1.610 1.855 41,300 +0.07(+4.21%)
Sep 05, 2008 1.840 1.840 1.682 1.780 47,331 -0.06(-3.26%)
Sep 04, 2008 1.990 1.990 1.740 1.840 7,018 -0.11(-5.64%)
Sep 03, 2008 2.090 2.090 1.950 1.950 20,670 -0.13(-6.25%)
Sep 02, 2008 2.110 2.170 2.080 2.080 22,451 -0.07(-3.26%)
Aug 29, 2008 1.990 2.200 1.940 2.150 43,434 +0.15(+7.50%)
Aug 28, 2008 1.900 2.010 1.880 2.000 66,025 +0.14(+7.53%)
Aug 27, 2008 1.740 1.890 1.660 1.860 17,316 +0.15(+8.77%)
Aug 26, 2008 1.710 1.730 1.690 1.710 6,905 +0.03(+1.79%)
Aug 25, 2008 1.550 1.680 1.550 1.680 16,701 -0.18(-9.68%)
Aug 22, 2008 1.460 1.860 1.410 1.860 31,954 +0.46(+32.86%)
Aug 21, 2008 1.460 1.520 1.360 1.400 45,325 -0.07(-4.76%)
Aug 20, 2008 1.510 1.510 1.470 1.470 11,200 +0.04(+2.80%)
Aug 19, 2008 1.695 1.695 1.430 1.430 38,828 -0.23(-13.86%)
Aug 18, 2008 1.700 1.750 1.660 1.660 22,713 -0.08(-4.60%)
Aug 15, 2008 1.880 1.880 1.640 1.740 38,988 -0.10(-5.43%)
Aug 14, 2008 1.940 1.980 1.840 1.840 49,256 -0.14(-7.07%)
Aug 13, 2008 1.980 1.990 1.950 1.980 6,010 -0.01(-0.50%)
Aug 12, 2008 2.030 2.040 1.990 1.990 11,060 -0.01(-0.50%)
Aug 11, 2008 2.000 2.030 1.990 2.000 10,329 +0.00(+0.00%)
Aug 08, 2008 2.040 2.070 1.980 2.000 5,300 +0.00(+0.00%)
Aug 07, 2008 2.100 2.170 1.970 2.000 20,725 -0.17(-7.83%)
Aug 06, 2008 2.200 2.200 2.110 2.170 12,514 -0.01(-0.46%)
Aug 05, 2008 2.200 2.200 2.170 2.180 11,614 +0.06(+2.83%)
Aug 04, 2008 2.120 2.140 2.090 2.120 8,900 -0.01(-0.47%)
Aug 01, 2008 2.120 2.130 2.070 2.130 28,298 -0.07(-3.18%)
Jul 31, 2008 2.110 2.200 2.030 2.200 7,300 +0.00(+0.00%)
Jul 30, 2008 2.180 2.200 2.170 2.200 10,050 +0.00(+0.00%)
Jul 29, 2008 2.200 2.200 2.126 2.200 16,550 +0.11(+5.26%)
Jul 28, 2008 2.100 2.160 2.080 2.090 16,255 -0.09(-4.13%)
Jul 25, 2008 2.110 2.200 2.110 2.180 21,015 +0.04(+1.87%)
Jul 24, 2008 2.060 2.150 2.060 2.140 22,722 -0.01(-0.47%)
Jul 23, 2008 2.100 2.150 2.090 2.150 10,090 -0.02(-0.92%)
Jul 22, 2008 1.920 2.170 1.910 2.170 46,702 +0.17(+8.50%)
Jul 21, 2008 2.110 2.210 1.900 2.000 63,930 -0.11(-5.21%)
Jul 18, 2008 2.030 2.110 2.030 2.110 12,429 -0.01(-0.47%)
Jul 17, 2008 2.040 2.180 2.040 2.120 34,650 -0.00(-0.00%)
Jul 16, 2008 2.200 2.370 1.900 2.120 85,867 -0.02(-0.93%)
Jul 15, 2008 1.950 2.150 1.930 2.140 18,564 +0.14(+7.00%)
Jul 14, 2008 1.620 2.000 1.620 2.000 14,433 +0.11(+5.82%)
Jul 11, 2008 1.790 1.910 1.790 1.890 8,300 +0.11(+6.18%)
Jul 10, 2008 1.720 1.790 1.700 1.780 16,989 +0.03(+1.71%)
Jul 09, 2008 1.710 1.760 1.530 1.750 40,137 +0.03(+1.74%)
Jul 08, 2008 1.900 1.900 1.550 1.720 35,934 -0.06(-3.37%)
Jul 07, 2008 1.530 1.790 1.530 1.780 55,424 +0.23(+14.84%)
Jul 04, 2008 1.540 1.550 1.538 1.550 10,445 +0.00(+0.00%)
Jul 03, 2008 1.540 1.550 1.538 1.550 10,445 +0.02(+1.31%)
Jul 02, 2008 1.540 1.580 1.500 1.530 27,391 -0.07(-4.38%)
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.