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 )

8.970 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 4.050 4.080 3.990 3.990 37,840 -0.04(-0.99%)
Nov 27, 2020 4.010 4.080 4.000 4.030 28,900 +0.01(+0.25%)
Nov 25, 2020 4.000 4.020 3.968 4.020 10,200 +0.00(+0.00%)
Nov 24, 2020 3.990 4.020 3.830 4.020 39,717 +0.00(+0.00%)
Nov 23, 2020 4.100 4.100 3.943 4.020 40,765 +0.02(+0.50%)
Nov 20, 2020 3.990 4.030 3.890 4.000 26,400 +0.07(+1.78%)
Nov 19, 2020 3.860 4.000 3.770 3.930 23,025 +0.07(+1.81%)
Nov 18, 2020 3.840 3.980 3.770 3.860 32,519 -0.04(-1.03%)
Nov 17, 2020 3.720 3.920 3.630 3.900 56,919 +0.16(+4.28%)
Nov 16, 2020 3.650 3.740 3.620 3.740 76,136 +0.25(+7.16%)
Nov 13, 2020 3.830 3.830 3.390 3.490 149,400 -0.41(-10.51%)
Nov 12, 2020 3.960 4.000 3.770 3.900 29,195 -0.05(-1.27%)
Nov 11, 2020 4.000 4.040 3.680 3.950 80,717 -0.10(-2.47%)
Nov 10, 2020 3.930 4.150 3.920 4.050 30,796 +0.01(+0.25%)
Nov 09, 2020 4.090 4.150 4.010 4.040 22,458 +0.03(+0.75%)
Nov 06, 2020 4.040 4.080 3.890 4.010 21,100 -0.08(-1.96%)
Nov 05, 2020 3.860 4.230 3.810 4.090 53,751 +0.21(+5.41%)
Nov 04, 2020 3.810 3.940 3.810 3.880 53,126 +0.05(+1.31%)
Nov 03, 2020 3.740 3.860 3.726 3.830 45,776 +0.08(+2.13%)
Nov 02, 2020 3.730 3.960 3.691 3.750 21,469 +0.00(+0.00%)
Oct 30, 2020 3.720 3.920 3.650 3.750 29,700 +0.00(+0.00%)
Oct 29, 2020 3.830 3.850 3.710 3.750 24,177 +0.06(+1.63%)
Oct 28, 2020 3.770 3.830 3.610 3.690 100,614 -0.11(-2.89%)
Oct 27, 2020 3.850 4.130 3.800 3.800 14,486 -0.08(-2.06%)
Oct 26, 2020 3.940 3.990 3.770 3.880 31,068 -0.03(-0.77%)
Oct 23, 2020 4.010 4.160 3.800 3.910 135,100 -0.18(-4.40%)
Oct 22, 2020 4.140 4.200 3.995 4.090 43,147 -0.11(-2.62%)
Oct 21, 2020 4.560 4.575 4.130 4.200 118,102 -0.39(-8.50%)
Oct 20, 2020 4.510 4.620 4.310 4.590 126,269 +0.03(+0.66%)
Oct 19, 2020 4.580 4.670 4.520 4.560 52,727 +0.00(+0.00%)
Oct 16, 2020 4.580 4.640 4.520 4.560 35,900 +0.00(+0.00%)
Oct 15, 2020 4.600 4.680 4.465 4.560 109,887 +0.01(+0.22%)
Oct 14, 2020 4.640 4.640 4.420 4.550 87,170 +0.02(+0.44%)
Oct 13, 2020 4.628 4.680 4.300 4.530 148,491 -0.10(-2.16%)
Oct 12, 2020 4.600 4.660 4.530 4.630 86,024 -0.01(-0.22%)
Oct 09, 2020 4.700 4.780 4.510 4.640 353,500 -0.05(-1.07%)
Oct 08, 2020 4.910 5.120 4.370 4.690 6,021,605 +1.36(+40.84%)
Oct 07, 2020 3.310 3.400 3.240 3.330 7,374 -0.03(-0.89%)
Oct 06, 2020 3.240 3.500 3.240 3.360 6,848 -0.06(-1.75%)
Oct 05, 2020 3.240 3.470 3.240 3.420 13,967 +0.18(+5.56%)
Oct 02, 2020 3.300 3.470 3.220 3.240 14,100 -0.16(-4.71%)
Oct 01, 2020 3.320 3.460 3.270 3.400 11,005 +0.10(+3.03%)
Sep 30, 2020 3.230 3.360 3.230 3.300 2,972 +0.01(+0.30%)
Sep 29, 2020 3.190 3.330 3.190 3.290 11,140 +0.04(+1.23%)
Sep 28, 2020 3.180 3.320 3.170 3.250 8,979 +0.07(+2.20%)
Sep 25, 2020 3.380 3.440 3.170 3.180 20,700 -0.13(-3.93%)
Sep 24, 2020 3.270 3.350 3.250 3.310 16,386 +0.03(+0.91%)
Sep 23, 2020 3.290 3.410 3.250 3.280 24,828 -0.02(-0.61%)
Sep 22, 2020 3.320 3.490 3.300 3.300 12,069 -0.04(-1.20%)
Sep 21, 2020 3.670 3.730 3.330 3.340 20,065 -0.38(-10.22%)
Sep 18, 2020 3.410 3.720 3.410 3.720 34,600 +0.13(+3.62%)
Sep 17, 2020 3.400 3.590 3.400 3.590 9,609 +0.05(+1.41%)
Sep 16, 2020 3.400 3.580 3.400 3.540 17,954 -0.03(-0.84%)
Sep 15, 2020 3.340 3.710 3.250 3.570 120,668 +0.28(+8.51%)
Sep 14, 2020 3.190 3.350 3.190 3.290 14,257 +0.02(+0.46%)
Sep 11, 2020 3.255 3.310 3.160 3.275 16,100 -0.00(-0.15%)
Sep 10, 2020 3.310 3.410 3.280 3.280 6,310 -0.04(-1.20%)
Sep 09, 2020 3.240 3.350 3.240 3.320 9,007 +0.03(+0.91%)
Sep 08, 2020 3.280 3.300 3.120 3.290 7,009 -0.03(-0.90%)
Sep 04, 2020 3.310 3.320 3.250 3.320 24,700 +0.02(+0.61%)
Sep 03, 2020 3.130 3.310 3.130 3.300 19,065 +0.11(+3.45%)
Sep 02, 2020 3.120 3.290 3.120 3.190 8,247 -0.11(-3.33%)
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.