Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Portfol (NQ: CPSS )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 30, 2015 5.590 5.630 5.570 5.600 199,623 -0.04(-0.71%)
Jan 29, 2015 5.710 5.780 5.290 5.640 478,392 +0.01(+0.18%)
Jan 28, 2015 5.750 5.770 5.630 5.630 173,976 -0.09(-1.57%)
Jan 27, 2015 5.840 5.930 5.700 5.720 249,823 -0.17(-2.89%)
Jan 26, 2015 6.010 6.010 5.860 5.890 192,084 -0.15(-2.48%)
Jan 23, 2015 6.010 6.340 5.950 6.040 480,640 -0.38(-5.92%)
Jan 22, 2015 6.210 6.455 6.130 6.420 83,919 +0.22(+3.55%)
Jan 21, 2015 6.260 6.300 6.150 6.200 104,344 -0.06(-0.96%)
Jan 20, 2015 6.340 6.480 6.220 6.260 80,348 -0.10(-1.57%)
Jan 16, 2015 6.260 6.440 6.260 6.360 63,932 +0.06(+0.95%)
Jan 15, 2015 6.530 6.550 6.255 6.300 177,033 -0.18(-2.78%)
Jan 14, 2015 6.600 6.728 6.430 6.480 94,808 -0.21(-3.14%)
Jan 13, 2015 6.880 6.940 6.600 6.690 122,486 -0.11(-1.62%)
Jan 12, 2015 7.130 7.150 6.780 6.800 150,379 -0.36(-5.03%)
Jan 09, 2015 7.320 7.320 7.030 7.160 40,242 -0.14(-1.92%)
Jan 08, 2015 7.360 7.380 7.225 7.300 41,661 +0.02(+0.27%)
Jan 07, 2015 7.340 7.340 7.105 7.280 65,348 +0.01(+0.14%)
Jan 06, 2015 7.440 7.440 7.230 7.270 62,341 -0.21(-2.81%)
Jan 05, 2015 7.330 7.590 7.330 7.480 63,049 +0.11(+1.49%)
Jan 02, 2015 7.430 7.600 7.340 7.370 75,511 +0.01(+0.14%)
Dec 31, 2014 7.360 7.360 7.360 7.360 126,200 -0.03(-0.41%)
Dec 30, 2014 7.450 7.471 7.360 7.390 45,092 -0.08(-1.07%)
Dec 29, 2014 7.560 7.630 7.380 7.470 86,010 -0.13(-1.71%)
Dec 26, 2014 7.720 7.720 7.560 7.600 50,964 -0.07(-0.91%)
Dec 24, 2014 7.720 7.670 7.670 7.670 26,000 -0.06(-0.78%)
Dec 23, 2014 7.890 7.890 7.620 7.730 188,974 -0.16(-2.03%)
Dec 22, 2014 7.890 8.000 7.770 7.890 69,574 -0.04(-0.50%)
Dec 19, 2014 7.690 7.950 7.620 7.930 239,572 +0.18(+2.32%)
Dec 18, 2014 7.550 7.750 7.530 7.750 138,085 +0.25(+3.33%)
Dec 17, 2014 7.210 7.500 7.160 7.500 72,744 +0.32(+4.46%)
Dec 16, 2014 7.180 7.230 7.100 7.180 86,786 -0.01(-0.14%)
Dec 15, 2014 7.250 7.250 7.000 7.190 99,098 +0.00(+0.00%)
Dec 12, 2014 7.160 7.270 7.100 7.190 72,302 -0.08(-1.10%)
Dec 11, 2014 7.145 7.290 7.030 7.270 90,625 +0.15(+2.11%)
Dec 10, 2014 7.220 7.220 7.080 7.120 110,698 -0.11(-1.52%)
Dec 09, 2014 7.080 7.320 7.000 7.230 124,601 +0.09(+1.26%)
Dec 08, 2014 7.210 7.360 7.110 7.140 117,823 -0.07(-0.97%)
Dec 05, 2014 7.310 7.430 7.180 7.210 95,120 -0.10(-1.37%)
Dec 04, 2014 7.480 7.595 7.250 7.310 121,370 -0.17(-2.27%)
Dec 03, 2014 7.520 7.650 7.470 7.480 129,193 -0.04(-0.53%)
Dec 02, 2014 7.640 7.640 7.340 7.520 125,352 -0.08(-1.05%)
Dec 01, 2014 7.290 7.710 7.260 7.600 145,779 +0.28(+3.83%)
Nov 28, 2014 7.490 7.500 7.300 7.320 36,078 -0.13(-1.74%)
Nov 26, 2014 7.300 7.450 7.450 7.450 199,600 +0.20(+2.76%)
Nov 25, 2014 7.390 7.415 7.208 7.250 86,471 -0.11(-1.49%)
Nov 24, 2014 7.280 7.550 7.280 7.360 262,716 +0.12(+1.66%)
Nov 21, 2014 7.280 7.300 7.210 7.240 141,385 +0.00(+0.00%)
Nov 20, 2014 7.000 7.280 6.940 7.240 132,542 +0.26(+3.72%)
Nov 19, 2014 7.120 7.120 6.970 6.980 96,785 -0.14(-1.97%)
Nov 18, 2014 7.250 7.250 7.120 7.120 53,554 -0.11(-1.52%)
Nov 17, 2014 7.090 7.260 6.880 7.230 154,369 +0.08(+1.12%)
Nov 14, 2014 7.170 7.220 7.067 7.150 102,796 +0.01(+0.14%)
Nov 13, 2014 7.160 7.220 7.130 7.140 56,211 -0.04(-0.56%)
Nov 12, 2014 7.240 7.320 7.120 7.180 87,697 -0.07(-0.97%)
Nov 11, 2014 7.220 7.420 7.162 7.250 214,843 +0.05(+0.69%)
Nov 10, 2014 7.210 7.390 7.160 7.200 202,227 +0.04(+0.56%)
Nov 07, 2014 7.110 7.210 7.070 7.160 59,540 +0.07(+0.99%)
Nov 06, 2014 6.950 7.100 6.950 7.090 106,581 +0.16(+2.31%)
Nov 05, 2014 7.070 7.214 6.900 6.930 94,377 -0.05(-0.72%)
Nov 04, 2014 6.960 7.000 6.852 6.980 96,676 +0.02(+0.29%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.