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 (%)
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%)
Nov 03, 2014 7.050 7.050 6.900 6.960 83,295 -0.10(-1.42%)
Oct 31, 2014 7.240 7.240 6.980 7.060 241,335 -0.04(-0.56%)
Oct 30, 2014 7.020 7.220 7.020 7.100 91,330 +0.04(+0.57%)
Oct 29, 2014 7.100 7.180 6.990 7.060 121,986 -0.04(-0.56%)
Oct 28, 2014 7.170 7.190 6.990 7.100 133,633 +0.00(+0.00%)
Oct 27, 2014 7.150 7.170 6.950 7.100 75,234 -0.05(-0.70%)
Oct 24, 2014 7.040 7.260 6.950 7.150 122,580 +0.15(+2.14%)
Oct 23, 2014 6.910 7.090 6.850 7.000 107,320 +0.12(+1.74%)
Oct 22, 2014 6.970 6.980 6.850 6.880 55,521 -0.07(-1.01%)
Oct 21, 2014 6.940 7.050 6.830 6.950 76,689 +0.03(+0.43%)
Oct 20, 2014 6.970 6.970 6.850 6.920 61,961 -0.06(-0.86%)
Oct 17, 2014 7.060 7.060 6.910 6.980 106,665 +0.02(+0.29%)
Oct 16, 2014 6.600 6.960 6.600 6.960 174,494 +0.29(+4.35%)
Oct 15, 2014 6.600 6.840 6.360 6.670 379,031 +0.09(+1.37%)
Oct 14, 2014 6.510 6.720 6.430 6.580 64,064 +0.10(+1.54%)
Oct 13, 2014 6.410 6.700 6.360 6.480 144,299 +0.09(+1.41%)
Oct 10, 2014 6.460 6.690 6.380 6.390 109,685 -0.13(-1.99%)
Oct 09, 2014 6.750 6.750 6.500 6.520 66,648 -0.21(-3.12%)
Oct 08, 2014 6.540 6.760 6.500 6.730 73,840 +0.20(+3.06%)
Oct 07, 2014 6.700 6.730 6.529 6.530 53,315 -0.21(-3.19%)
Oct 06, 2014 6.700 6.850 6.680 6.745 165,098 +0.08(+1.12%)
Oct 03, 2014 6.720 6.720 6.670 6.670 43,557 +0.02(+0.30%)
Oct 02, 2014 6.450 6.680 6.450 6.650 100,994 +0.20(+3.10%)
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.