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, 2014 6.500 6.560 6.410 6.410 131,352 -0.09(-1.38%)
Sep 29, 2014 6.480 6.590 6.480 6.500 57,176 -0.03(-0.46%)
Sep 26, 2014 6.450 6.600 6.450 6.530 79,499 +0.07(+1.08%)
Sep 25, 2014 6.550 6.620 6.460 6.460 74,332 -0.09(-1.37%)
Sep 24, 2014 6.540 6.600 6.520 6.550 42,736 +0.04(+0.61%)
Sep 23, 2014 6.610 6.680 6.510 6.510 97,699 -0.14(-2.11%)
Sep 22, 2014 6.730 6.760 6.650 6.650 107,442 -0.08(-1.19%)
Sep 19, 2014 6.960 7.055 6.710 6.730 315,467 -0.15(-2.18%)
Sep 18, 2014 6.920 7.020 6.840 6.880 76,142 -0.03(-0.43%)
Sep 17, 2014 7.020 7.050 6.890 6.910 46,345 -0.09(-1.29%)
Sep 16, 2014 6.960 7.090 6.950 7.000 91,979 +0.05(+0.72%)
Sep 15, 2014 7.000 7.000 6.940 6.950 55,563 -0.08(-1.14%)
Sep 12, 2014 7.210 7.250 7.000 7.030 113,420 -0.16(-2.23%)
Sep 11, 2014 7.150 7.250 7.150 7.190 41,861 +0.01(+0.14%)
Sep 10, 2014 7.200 7.250 7.160 7.180 35,204 -0.02(-0.28%)
Sep 09, 2014 7.250 7.270 7.120 7.200 65,258 -0.08(-1.10%)
Sep 08, 2014 7.190 7.280 7.120 7.280 68,700 +0.09(+1.25%)
Sep 05, 2014 7.230 7.250 7.140 7.190 39,010 +0.06(+0.84%)
Sep 04, 2014 7.170 7.200 7.170 7.130 78,583 +0.00(+0.00%)
Sep 03, 2014 7.210 7.240 7.100 7.130 48,548 -0.07(-0.97%)
Sep 02, 2014 7.150 7.205 7.050 7.200 206,552 +0.05(+0.70%)
Aug 29, 2014 7.100 7.150 7.150 7.150 80,400 +0.08(+1.13%)
Aug 28, 2014 7.110 7.160 7.000 7.070 78,127 -0.08(-1.12%)
Aug 27, 2014 7.170 7.190 7.100 7.150 56,455 -0.04(-0.56%)
Aug 26, 2014 7.250 7.250 7.150 7.190 54,132 -0.05(-0.69%)
Aug 25, 2014 7.320 7.320 7.202 7.240 73,778 -0.02(-0.28%)
Aug 22, 2014 7.220 7.310 7.110 7.260 84,515 +0.01(+0.14%)
Aug 21, 2014 7.200 7.280 7.130 7.250 64,444 +0.08(+1.12%)
Aug 20, 2014 7.200 7.240 7.160 7.170 53,760 -0.08(-1.10%)
Aug 19, 2014 7.250 7.330 7.200 7.250 77,735 +0.00(+0.00%)
Aug 18, 2014 7.250 7.307 7.230 7.250 175,453 +0.00(+0.00%)
Aug 15, 2014 7.250 7.260 7.110 7.250 109,820 +0.01(+0.14%)
Aug 14, 2014 7.210 7.250 7.120 7.240 151,095 +0.06(+0.84%)
Aug 13, 2014 7.120 7.200 7.040 7.180 164,096 +0.12(+1.70%)
Aug 12, 2014 7.070 7.118 6.940 7.060 106,545 -0.01(-0.14%)
Aug 11, 2014 7.040 7.230 7.010 7.070 87,471 -0.01(-0.14%)
Aug 08, 2014 7.040 7.120 6.970 7.080 66,182 +0.02(+0.28%)
Aug 07, 2014 7.080 7.160 6.980 7.060 102,863 +0.00(+0.00%)
Aug 06, 2014 7.110 7.260 7.010 7.060 187,503 -0.09(-1.26%)
Aug 05, 2014 7.220 7.340 7.110 7.150 81,630 -0.10(-1.38%)
Aug 04, 2014 7.080 7.390 7.060 7.250 155,027 +0.10(+1.40%)
Aug 01, 2014 7.250 7.440 7.010 7.150 455,914 -0.11(-1.52%)
Jul 31, 2014 7.320 7.380 7.180 7.260 114,370 -0.15(-2.02%)
Jul 30, 2014 7.270 7.430 7.245 7.410 110,383 +0.18(+2.49%)
Jul 29, 2014 6.750 7.390 6.690 7.230 404,005 +0.64(+9.71%)
Jul 28, 2014 6.740 6.800 6.470 6.590 314,024 -0.13(-1.93%)
Jul 25, 2014 6.900 6.950 6.530 6.720 874,888 -0.27(-3.86%)
Jul 24, 2014 7.320 7.320 6.880 6.990 427,752 -0.26(-3.59%)
Jul 23, 2014 7.250 7.390 7.150 7.250 267,000 -0.18(-2.42%)
Jul 22, 2014 7.710 7.735 7.330 7.430 195,168 -0.17(-2.24%)
Jul 21, 2014 7.620 7.710 7.530 7.600 199,924 -0.02(-0.26%)
Jul 18, 2014 7.630 7.700 7.590 7.620 190,561 -0.03(-0.39%)
Jul 17, 2014 7.740 7.790 7.520 7.650 262,268 -0.15(-1.92%)
Jul 16, 2014 8.010 8.010 7.770 7.800 123,997 -0.15(-1.89%)
Jul 15, 2014 8.150 8.220 7.890 7.950 296,600 -0.18(-2.21%)
Jul 14, 2014 7.990 8.150 7.920 8.130 202,541 +0.14(+1.75%)
Jul 11, 2014 7.900 7.990 7.800 7.990 108,626 +0.06(+0.76%)
Jul 10, 2014 7.790 8.000 7.690 7.930 93,675 -0.01(-0.13%)
Jul 09, 2014 7.750 8.124 7.730 7.940 179,906 +0.20(+2.58%)
Jul 08, 2014 7.960 7.960 7.660 7.740 138,468 -0.09(-1.15%)
Jul 07, 2014 7.840 7.880 7.680 7.830 58,962 -0.03(-0.38%)
Jul 03, 2014 7.830 7.860 7.860 7.860 42,300 +0.05(+0.64%)
Jul 02, 2014 7.970 7.970 7.760 7.810 127,059 -0.14(-1.76%)
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.