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 )

8.220 -0.060 (-0.72%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 3, 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 31, 2018 4.525 4.541 4.460 4.480 21,919 -0.02(-0.44%)
Jan 30, 2018 4.520 4.690 4.420 4.500 73,676 -0.05(-1.10%)
Jan 29, 2018 4.540 4.580 4.510 4.550 55,264 +0.00(+0.00%)
Jan 26, 2018 4.360 4.550 4.360 4.550 52,272 +0.13(+2.94%)
Jan 25, 2018 4.450 4.500 4.430 4.420 15,780 +0.01(+0.23%)
Jan 24, 2018 4.560 4.605 4.400 4.410 34,691 -0.16(-3.50%)
Jan 23, 2018 4.310 4.590 4.250 4.570 62,013 +0.29(+6.78%)
Jan 22, 2018 4.150 4.380 4.100 4.280 83,825 +0.14(+3.38%)
Jan 19, 2018 4.100 4.160 4.050 4.140 21,263 +0.04(+0.98%)
Jan 18, 2018 4.110 4.123 4.040 4.100 3,916 +0.01(+0.24%)
Jan 17, 2018 4.130 4.130 4.040 4.090 27,425 -0.01(-0.24%)
Jan 16, 2018 4.170 4.170 4.060 4.100 19,012 -0.04(-0.97%)
Jan 12, 2018 4.140 4.140 4.140 0 +0.06(+1.47%)
Jan 11, 2018 4.050 4.150 4.020 4.080 37,218 +0.04(+0.99%)
Jan 10, 2018 4.000 4.050 4.000 4.040 7,652 +0.04(+1.00%)
Jan 09, 2018 4.030 4.042 4.000 4.000 8,636 -0.02(-0.50%)
Jan 08, 2018 4.090 4.100 4.020 4.020 30,212 -0.03(-0.74%)
Jan 05, 2018 4.150 4.175 4.020 4.050 32,630 -0.05(-1.22%)
Jan 04, 2018 4.070 4.199 4.070 4.100 12,264 -0.05(-1.20%)
Jan 03, 2018 4.231 4.240 4.100 4.150 74,836 -0.02(-0.48%)
Jan 02, 2018 4.160 4.280 4.100 4.170 39,078 +0.02(+0.48%)
Dec 29, 2017 4.150 4.150 4.150 0 -0.28(-6.32%)
Dec 28, 2017 4.408 4.499 4.370 4.430 82,233 -0.07(-1.45%)
Dec 27, 2017 4.430 4.590 4.410 4.495 87,842 -0.09(-2.07%)
Dec 26, 2017 4.220 4.700 4.220 4.590 56,587 +0.34(+8.00%)
Dec 22, 2017 4.250 4.315 4.200 4.250 46,074 -0.01(-0.23%)
Dec 21, 2017 4.260 4.330 4.230 4.260 20,159 -0.03(-0.70%)
Dec 20, 2017 4.320 4.340 4.200 4.290 63,090 -0.01(-0.23%)
Dec 19, 2017 4.300 4.368 4.200 4.300 35,359 -0.02(-0.46%)
Dec 18, 2017 4.310 4.430 4.260 4.320 39,343 +0.00(+0.00%)
Dec 15, 2017 4.270 4.320 4.250 4.320 28,539 +0.05(+1.17%)
Dec 14, 2017 4.360 4.360 4.240 4.270 10,580 -0.08(-1.84%)
Dec 13, 2017 4.350 4.361 4.260 4.350 18,620 +0.05(+1.16%)
Dec 12, 2017 4.280 4.440 4.260 4.300 295,638 -0.03(-0.69%)
Dec 11, 2017 4.320 4.360 4.250 4.330 15,345 +0.00(+0.00%)
Dec 08, 2017 4.300 4.379 4.270 4.330 24,545 +0.06(+1.41%)
Dec 07, 2017 4.330 4.400 4.260 4.270 27,168 -0.08(-1.84%)
Dec 06, 2017 4.430 4.430 4.150 4.350 99,108 -0.08(-1.81%)
Dec 05, 2017 4.270 4.440 4.270 4.430 60,356 +0.16(+3.75%)
Dec 04, 2017 4.420 4.160 4.270 104,924 +0.07(+1.67%)
Dec 01, 2017 4.090 4.200 4.070 4.200 29,607 +0.10(+2.44%)
Nov 30, 2017 4.190 4.220 4.070 4.100 76,506 -0.12(-2.84%)
Nov 29, 2017 4.090 4.230 4.060 4.220 70,049 +0.12(+2.93%)
Nov 28, 2017 4.110 4.250 4.040 4.100 56,216 -0.05(-1.20%)
Nov 27, 2017 4.130 4.170 4.000 4.150 75,951 +0.00(+0.00%)
Nov 24, 2017 4.180 4.200 4.110 4.150 29,707 -0.02(-0.48%)
Nov 22, 2017 4.380 4.380 4.170 4.170 68,271 -0.21(-4.79%)
Nov 21, 2017 4.400 4.426 4.260 4.380 51,887 +0.00(+0.00%)
Nov 20, 2017 4.240 4.400 4.160 4.380 193,363 +0.13(+3.06%)
Nov 17, 2017 4.150 4.321 4.090 4.250 59,343 +0.07(+1.67%)
Nov 16, 2017 4.170 4.230 4.100 4.180 37,387 +0.02(+0.48%)
Nov 15, 2017 4.130 4.365 4.130 4.160 49,536 +0.03(+0.73%)
Nov 14, 2017 4.200 4.285 4.120 4.130 31,636 -0.07(-1.67%)
Nov 13, 2017 4.170 4.286 4.100 4.200 58,148 +0.04(+0.96%)
Nov 10, 2017 4.150 4.311 4.110 4.160 41,262 -0.01(-0.24%)
Nov 09, 2017 4.272 4.470 4.060 4.170 42,759 -0.14(-3.25%)
Nov 08, 2017 4.170 4.320 4.170 4.310 33,853 -0.05(-1.15%)
Nov 07, 2017 4.290 4.370 4.250 4.360 30,311 +0.01(+0.23%)
Nov 06, 2017 4.310 4.399 4.310 4.350 12,460 -0.03(-0.68%)
Nov 03, 2017 4.370 4.542 4.300 4.380 9,159 -0.09(-2.01%)
Nov 02, 2017 4.530 4.530 4.280 4.470 24,195 -0.10(-2.08%)
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.