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 )

8.490 -0.160 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2013 6.800 6.860 6.700 6.720 0 -0.11(-1.61%)
Oct 30, 2013 7.030 7.060 6.780 6.830 224,939 -0.22(-3.12%)
Oct 29, 2013 7.160 7.200 7.000 7.050 0 -0.10(-1.40%)
Oct 28, 2013 7.370 7.410 7.120 7.150 0 -0.16(-2.19%)
Oct 25, 2013 7.380 7.390 7.220 7.310 0 -0.03(-0.41%)
Oct 24, 2013 7.390 7.490 7.300 7.340 63,764 -0.05(-0.68%)
Oct 23, 2013 7.270 7.540 7.245 7.390 0 +0.09(+1.23%)
Oct 22, 2013 7.700 7.790 7.250 7.300 0 -0.45(-5.81%)
Oct 21, 2013 7.590 8.010 7.540 7.750 266,141 +0.22(+2.92%)
Oct 18, 2013 7.510 7.740 7.230 7.530 454,364 +0.51(+7.26%)
Oct 17, 2013 6.570 7.150 6.570 7.020 216,573 +0.43(+6.53%)
Oct 16, 2013 6.560 6.640 6.420 6.590 54,317 +0.09(+1.38%)
Oct 15, 2013 6.500 6.590 6.440 6.500 82,821 +0.06(+0.93%)
Oct 14, 2013 6.390 6.750 6.250 6.440 0 +0.02(+0.31%)
Oct 11, 2013 6.290 6.460 6.170 6.420 0 +0.12(+1.90%)
Oct 10, 2013 6.280 6.399 6.220 6.300 59,128 +0.11(+1.78%)
Oct 09, 2013 6.170 6.210 6.150 6.190 0 +0.02(+0.32%)
Oct 08, 2013 6.340 6.479 6.050 6.170 79,546 -0.14(-2.22%)
Oct 07, 2013 6.240 6.430 6.110 6.310 0 +0.02(+0.32%)
Oct 04, 2013 6.310 6.619 6.201 6.290 0 -0.02(-0.32%)
Oct 03, 2013 6.090 6.380 5.970 6.310 0 +0.18(+2.94%)
Oct 02, 2013 6.170 6.430 5.970 6.130 115,506 -0.09(-1.45%)
Oct 01, 2013 5.930 6.250 5.860 6.220 105,097 +0.29(+4.89%)
Sep 30, 2013 5.610 5.930 5.610 5.930 0 +0.26(+4.59%)
Sep 27, 2013 5.740 5.860 5.650 5.670 0 -0.14(-2.41%)
Sep 26, 2013 5.700 5.915 5.661 5.810 76,518 +0.13(+2.29%)
Sep 25, 2013 5.820 5.840 5.670 5.680 151,103 -0.14(-2.41%)
Sep 24, 2013 5.940 5.940 5.810 5.820 36,821 -0.13(-2.18%)
Sep 23, 2013 5.910 5.989 5.702 5.950 0 +0.05(+0.85%)
Sep 20, 2013 5.990 6.060 5.840 5.900 0 -0.09(-1.50%)
Sep 19, 2013 6.070 6.070 5.942 5.990 44,181 -0.03(-0.50%)
Sep 18, 2013 6.000 6.070 5.900 6.020 0 +0.01(+0.17%)
Sep 17, 2013 6.060 6.070 5.920 6.010 0 -0.04(-0.66%)
Sep 16, 2013 5.900 6.080 5.890 6.050 0 +0.09(+1.51%)
Sep 13, 2013 6.030 6.030 5.881 5.960 0 -0.04(-0.67%)
Sep 12, 2013 6.030 6.090 5.960 6.000 0 -0.02(-0.33%)
Sep 11, 2013 6.030 6.100 5.960 6.020 0 -0.05(-0.82%)
Sep 10, 2013 6.180 6.200 6.020 6.070 73,487 -0.07(-1.14%)
Sep 09, 2013 6.030 6.180 6.010 6.140 0 +0.15(+2.50%)
Sep 06, 2013 5.910 6.080 5.880 5.990 0 +0.15(+2.57%)
Sep 05, 2013 6.040 6.082 5.810 5.840 66,366 -0.21(-3.47%)
Sep 04, 2013 5.880 6.170 5.780 6.050 0 +0.19(+3.24%)
Sep 03, 2013 5.840 5.950 5.765 5.860 0 +0.02(+0.34%)
Aug 30, 2013 5.800 6.000 5.650 5.840 0 -0.05(-0.85%)
Aug 29, 2013 5.900 5.950 5.850 5.890 34,272 -0.01(-0.17%)
Aug 28, 2013 5.820 6.079 5.715 5.900 0 +0.09(+1.55%)
Aug 27, 2013 6.030 6.130 5.780 5.810 0 -0.30(-4.91%)
Aug 26, 2013 6.220 6.270 6.100 6.110 0 -0.11(-1.77%)
Aug 23, 2013 6.160 6.270 6.080 6.220 0 +0.08(+1.30%)
Aug 22, 2013 6.110 6.200 6.030 6.140 166,240 +0.06(+0.99%)
Aug 21, 2013 5.900 6.260 5.900 6.080 0 +0.17(+2.88%)
Aug 20, 2013 5.690 6.250 5.690 5.910 136,213 +0.25(+4.42%)
Aug 19, 2013 6.290 6.400 5.640 5.660 221,363 -0.64(-10.16%)
Aug 16, 2013 6.780 6.830 6.250 6.300 0 -0.54(-7.89%)
Aug 15, 2013 7.010 7.070 6.540 6.840 168,857 -0.37(-5.13%)
Aug 14, 2013 7.100 7.430 7.090 7.210 0 +0.09(+1.26%)
Aug 13, 2013 7.050 7.150 6.985 7.120 79,447 +0.10(+1.42%)
Aug 12, 2013 6.930 7.080 6.820 7.020 108,868 +0.06(+0.86%)
Aug 09, 2013 6.590 7.240 6.580 6.960 237,795 +0.54(+8.41%)
Aug 08, 2013 6.510 6.560 6.320 6.420 58,551 -0.05(-0.77%)
Aug 07, 2013 6.600 6.600 6.400 6.470 77,818 -0.18(-2.71%)
Aug 06, 2013 6.700 6.760 6.500 6.650 101,090 -0.03(-0.45%)
Aug 05, 2013 6.370 6.780 6.370 6.680 121,271 +0.28(+4.37%)
Aug 02, 2013 6.390 6.500 6.210 6.400 76,220 +0.00(+0.00%)
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.