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 )

8.215 -0.505 (-5.79%)
Streaming Delayed Price Updated: 1:26 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 (%)
Sep 30, 2011 0.9880 0.9880 0.9880 0.9880 0 -0.01(-1.20%)
Sep 29, 2011 1.030 1.040 1.000 1.000 5,900 +0.05(+5.26%)
Sep 27, 2011 1.000 0.9500 0.9500 0.9500 21,800 -0.01(-1.04%)
Sep 26, 2011 1.000 1.000 0.9600 0.9600 10,734 -0.01(-1.03%)
Sep 23, 2011 1.000 1.000 0.9700 0.9700 2,900 +0.00(+0.00%)
Sep 22, 2011 0.9700 1.000 0.9700 0.9700 6,445 +0.00(+0.00%)
Sep 21, 2011 0.9700 0.9700 0.9700 0.9700 1,000 -0.01(-1.02%)
Sep 20, 2011 1.000 1.000 0.9717 0.9800 1,600 +0.01(+1.03%)
Sep 19, 2011 0.9821 0.9821 0.9700 0.9700 2,195 -0.08(-7.62%)
Sep 16, 2011 1.040 1.050 1.040 1.050 3,700 +0.06(+6.28%)
Sep 15, 2011 1.040 1.040 0.9880 0.9880 300 -0.02(-2.47%)
Sep 14, 2011 0.9600 1.024 0.9600 1.013 4,100 +0.01(+1.30%)
Sep 13, 2011 1.030 1.030 0.9500 1.000 11,900 +0.05(+5.26%)
Sep 12, 2011 0.9600 1.050 0.9500 0.9500 19,010 -0.03(-3.06%)
Sep 09, 2011 1.000 1.020 0.9600 0.9800 7,835 +0.03(+3.16%)
Sep 08, 2011 1.020 1.050 0.9500 0.9500 2,300 -0.05(-5.00%)
Sep 07, 2011 1.015 1.050 1.000 1.000 6,948 +0.00(+0.00%)
Sep 06, 2011 1.000 1.090 1.000 1.000 11,830 -0.02(-1.96%)
Sep 02, 2011 0.9999 1.060 0.9999 1.020 22,800 +0.02(+2.00%)
Sep 01, 2011 0.9600 1.050 0.9501 1.000 4,135 -0.04(-3.85%)
Aug 31, 2011 1.050 1.100 1.000 1.040 71,521 +0.00(+0.00%)
Aug 30, 2011 1.000 1.040 0.9999 1.040 16,200 +0.04(+4.00%)
Aug 29, 2011 1.000 1.000 0.9800 1.000 3,821 +0.00(+0.00%)
Aug 26, 2011 1.050 1.050 1.000 1.000 500 -0.01(-0.99%)
Aug 25, 2011 1.030 1.030 0.9568 1.010 6,499 -0.02(-1.94%)
Aug 24, 2011 1.000 1.050 0.9500 1.030 9,864 +0.03(+3.00%)
Aug 23, 2011 0.9500 1.000 0.9500 1.000 1,940 +0.00(+0.00%)
Aug 22, 2011 0.9000 1.000 0.9000 1.000 7,797 +0.10(+11.11%)
Aug 19, 2011 1.000 1.000 0.9000 0.9000 8,230 -0.14(-13.46%)
Aug 18, 2011 1.050 1.090 0.9400 1.040 10,706 -0.01(-0.95%)
Aug 17, 2011 1.059 1.059 1.010 1.050 4,600 +0.00(+0.00%)
Aug 16, 2011 1.000 1.050 1.000 1.050 5,300 +0.08(+8.25%)
Aug 15, 2011 0.9000 1.050 0.9000 0.9700 18,494 -0.04(-3.96%)
Aug 12, 2011 0.9900 1.060 0.9900 1.010 11,272 -0.07(-6.48%)
Aug 11, 2011 1.040 1.120 1.010 1.080 5,923 +0.07(+6.94%)
Aug 10, 2011 0.9200 1.010 0.9200 1.010 6,300 +0.01(+1.00%)
Aug 09, 2011 1.000 1.010 0.8600 0.9999 38,428 -0.01(-0.99%)
Aug 08, 2011 0.9700 1.010 0.8600 1.010 32,238 +0.01(+0.99%)
Aug 05, 2011 1.010 1.020 0.9400 1.000 20,744 +0.00(+0.01%)
Aug 04, 2011 1.080 1.080 0.9400 0.9999 33,227 -0.09(-8.27%)
Aug 03, 2011 1.100 1.100 1.010 1.090 5,443 +0.02(+1.87%)
Aug 02, 2011 1.040 1.130 1.040 1.070 7,400 +0.05(+5.31%)
Aug 01, 2011 1.060 1.080 1.016 1.016 7,669 -0.03(-3.24%)
Jul 29, 2011 1.000 1.090 0.9701 1.050 13,725 +0.05(+5.00%)
Jul 28, 2011 1.020 1.120 1.000 1.000 53,075 -0.14(-12.28%)
Jul 27, 2011 1.140 1.140 1.060 1.140 10,377 -0.03(-2.50%)
Jul 26, 2011 1.100 1.169 1.100 1.169 7,370 +0.06(+5.33%)
Jul 25, 2011 1.150 1.160 1.100 1.110 30,350 -0.05(-4.31%)
Jul 22, 2011 1.170 1.170 1.160 1.160 20,700 +0.00(+0.00%)
Jul 21, 2011 1.160 1.170 1.150 1.160 7,700 +0.00(+0.00%)
Jul 20, 2011 1.160 1.170 1.150 1.160 19,550 -0.00(-0.21%)
Jul 19, 2011 1.210 1.300 1.150 1.162 14,587 -0.02(-1.49%)
Jul 18, 2011 1.180 1.200 1.160 1.180 18,257 -0.02(-1.67%)
Jul 15, 2011 1.170 1.210 1.170 1.200 31,716 +0.02(+1.69%)
Jul 14, 2011 1.200 1.280 1.180 1.180 13,854 -0.01(-0.84%)
Jul 13, 2011 1.310 1.320 1.150 1.190 38,808 -0.13(-9.85%)
Jul 12, 2011 1.320 1.330 1.300 1.320 20,561 -0.02(-1.49%)
Jul 11, 2011 1.300 1.340 1.300 1.340 15,400 +0.03(+2.29%)
Jul 08, 2011 1.350 1.350 1.281 1.310 21,103 -0.04(-2.96%)
Jul 07, 2011 1.270 1.360 1.270 1.350 20,398 +0.09(+7.14%)
Jul 06, 2011 1.220 1.260 1.210 1.260 17,362 +0.04(+3.28%)
Jul 05, 2011 1.210 1.220 1.160 1.220 24,279 +0.01(+1.03%)
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.