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 )

8.650 -0.320 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2020 3.510 3.570 3.480 3.480 2,000 -0.07(-1.97%)
Jan 30, 2020 3.550 3.555 3.540 3.550 12,323 +0.03(+0.85%)
Jan 29, 2020 3.460 3.580 3.460 3.520 11,546 +0.02(+0.57%)
Jan 28, 2020 3.500 3.500 3.500 3.500 332 +0.02(+0.57%)
Jan 27, 2020 3.380 3.500 3.380 3.480 9,640 +0.01(+0.29%)
Jan 24, 2020 3.480 3.480 3.450 3.470 22,200 +0.00(+0.00%)
Jan 23, 2020 3.430 3.470 3.430 3.470 5,189 +0.02(+0.58%)
Jan 22, 2020 3.470 3.480 3.430 3.450 8,963 +0.00(+0.00%)
Jan 21, 2020 3.410 3.470 3.370 3.450 33,391 -0.02(-0.58%)
Jan 17, 2020 3.480 3.480 3.400 3.470 3,800 +0.03(+0.87%)
Jan 16, 2020 3.380 3.440 3.380 3.440 13,081 +0.02(+0.58%)
Jan 15, 2020 3.420 3.478 3.380 3.420 34,199 -0.03(-0.87%)
Jan 14, 2020 3.400 3.470 3.330 3.450 25,008 +0.03(+0.88%)
Jan 13, 2020 3.420 3.470 3.395 3.420 31,752 -0.05(-1.44%)
Jan 10, 2020 3.430 3.470 3.420 3.470 2,200 +0.05(+1.46%)
Jan 09, 2020 3.420 3.420 3.420 65 +0.00(+0.00%)
Jan 08, 2020 3.420 3.420 3.420 3.420 258 -0.01(-0.29%)
Jan 07, 2020 3.460 3.460 3.410 3.430 1,121 -0.01(-0.29%)
Jan 06, 2020 3.400 3.465 3.400 3.440 1,959 +0.04(+1.18%)
Jan 03, 2020 3.383 3.480 3.383 3.400 4,900 +0.00(+0.00%)
Jan 02, 2020 3.410 3.470 3.400 3.400 4,749 +0.03(+0.89%)
Dec 31, 2019 3.400 3.479 3.370 3.370 9,000 -0.09(-2.60%)
Dec 30, 2019 3.370 3.460 3.334 3.460 8,843 +0.09(+2.67%)
Dec 27, 2019 3.440 3.440 3.310 3.370 2,200 +0.06(+1.81%)
Dec 26, 2019 3.320 3.350 3.310 3.310 18,781 +0.00(+0.00%)
Dec 24, 2019 3.310 3.335 3.300 3.310 2,600 -0.04(-1.14%)
Dec 23, 2019 3.290 3.348 3.290 3.348 2,085 +0.08(+2.39%)
Dec 20, 2019 3.300 3.410 3.270 3.270 6,800 -0.04(-1.21%)
Dec 19, 2019 3.450 3.450 3.280 3.310 2,779 -0.01(-0.30%)
Dec 18, 2019 3.410 3.410 3.320 3.320 608 -0.08(-2.35%)
Dec 17, 2019 3.300 3.400 3.300 3.400 26,056 +0.10(+3.03%)
Dec 16, 2019 3.300 3.300 3.270 3.300 21,940 +0.04(+1.23%)
Dec 13, 2019 3.260 3.260 3.260 80 +0.00(+0.00%)
Dec 12, 2019 3.240 3.440 3.240 3.260 6,424 -0.02(-0.55%)
Dec 11, 2019 3.240 3.460 3.240 3.278 5,879 -0.10(-3.02%)
Dec 10, 2019 3.338 3.380 3.338 3.380 235 -0.02(-0.59%)
Dec 09, 2019 3.451 3.451 3.250 3.400 1,308 +0.20(+6.25%)
Dec 06, 2019 3.330 3.487 3.180 3.200 6,500 -0.16(-4.76%)
Dec 05, 2019 3.410 3.500 3.360 3.360 3,341 -0.06(-1.75%)
Dec 04, 2019 3.440 3.500 3.420 3.420 8,222 -0.03(-0.87%)
Dec 03, 2019 3.450 3.450 3.450 17 +0.00(+0.00%)
Dec 02, 2019 3.450 3.450 3.450 3.450 214 +0.10(+2.99%)
Nov 29, 2019 3.410 3.500 3.350 3.350 2,200 -0.07(-2.05%)
Nov 27, 2019 3.420 3.420 3.420 3.420 200 -0.03(-0.87%)
Nov 26, 2019 3.480 3.500 3.450 3.450 2,436 -0.02(-0.54%)
Nov 25, 2019 3.450 3.490 3.425 3.469 2,728 +0.01(+0.26%)
Nov 22, 2019 3.588 3.588 3.460 3.460 5,800 +0.02(+0.58%)
Nov 21, 2019 3.520 3.565 3.410 3.440 3,060 -0.03(-0.86%)
Nov 20, 2019 3.440 3.600 3.440 3.470 27,601 -0.02(-0.57%)
Nov 19, 2019 3.420 3.490 3.370 3.490 17,944 +0.08(+2.35%)
Nov 18, 2019 3.400 3.460 3.360 3.410 4,845 -0.02(-0.58%)
Nov 15, 2019 3.430 3.480 3.430 3.430 1,700 -0.02(-0.72%)
Nov 14, 2019 3.480 3.480 3.400 3.455 3,498 +0.02(+0.73%)
Nov 13, 2019 3.450 3.480 3.420 3.430 54,919 -0.04(-1.15%)
Nov 12, 2019 3.360 3.470 3.230 3.470 215,331 +0.17(+5.15%)
Nov 11, 2019 3.470 3.470 3.300 3.300 3,608 -0.11(-3.23%)
Nov 08, 2019 3.400 3.450 3.400 3.410 25,400 -0.01(-0.29%)
Nov 07, 2019 3.360 3.490 3.360 3.420 41,282 +0.02(+0.59%)
Nov 06, 2019 3.390 3.420 3.390 3.400 13,249 -0.02(-0.58%)
Nov 05, 2019 3.490 3.490 3.380 3.420 19,392 -0.02(-0.58%)
Nov 04, 2019 3.460 3.470 3.425 3.440 7,079 +0.02(+0.58%)
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.