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 )

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 27, 2004 3.510 3.565 3.450 3.450 5,200 -0.05(-1.57%)
Feb 26, 2004 3.410 3.505 3.400 3.505 4,500 +0.01(+0.43%)
Feb 25, 2004 3.400 3.570 3.400 3.490 16,300 -0.04(-1.13%)
Feb 24, 2004 3.631 3.700 3.530 3.530 12,100 -0.15(-4.08%)
Feb 23, 2004 3.680 3.960 3.430 3.680 73,800 +0.00(+0.00%)
Feb 20, 2004 3.705 3.750 3.660 3.680 16,700 -0.06(-1.60%)
Feb 19, 2004 3.690 3.740 3.640 3.740 22,100 +0.18(+5.06%)
Feb 18, 2004 3.615 3.700 3.560 3.560 14,600 -0.11(-3.00%)
Feb 17, 2004 3.390 3.700 3.390 3.670 5,200 +0.10(+2.80%)
Feb 13, 2004 3.480 3.680 3.450 3.570 5,300 +0.03(+0.85%)
Feb 12, 2004 3.440 3.700 3.440 3.540 9,900 -0.06(-1.67%)
Feb 11, 2004 3.449 3.650 3.410 3.600 15,900 +0.15(+4.35%)
Feb 10, 2004 3.460 3.470 3.420 3.450 5,600 -0.02(-0.58%)
Feb 09, 2004 3.360 3.500 3.120 3.470 15,200 +0.17(+5.18%)
Feb 06, 2004 3.250 3.390 3.250 3.299 10,900 +0.05(+1.51%)
Feb 05, 2004 3.260 3.270 3.230 3.250 2,100 +0.00(+0.00%)
Feb 04, 2004 3.250 3.289 3.250 3.250 4,300 +0.06(+1.88%)
Feb 03, 2004 3.360 3.360 3.130 3.190 3,800 -0.12(-3.63%)
Feb 02, 2004 3.420 3.420 3.120 3.310 5,400 +0.02(+0.61%)
Jan 30, 2004 3.230 3.370 3.230 3.290 10,500 +0.17(+5.45%)
Jan 29, 2004 3.410 3.410 3.120 3.120 10,300 -0.24(-7.14%)
Jan 28, 2004 3.500 3.510 3.250 3.360 38,800 -0.13(-3.72%)
Jan 27, 2004 3.480 3.500 3.420 3.490 11,000 -0.02(-0.57%)
Jan 26, 2004 3.520 3.520 3.470 3.510 36,500 -0.01(-0.28%)
Jan 23, 2004 3.620 3.620 3.520 3.520 13,500 -0.10(-2.76%)
Jan 22, 2004 3.730 3.730 3.600 3.620 11,100 -0.11(-2.95%)
Jan 21, 2004 3.680 3.730 3.680 3.730 1,600 +0.05(+1.36%)
Jan 20, 2004 3.780 3.780 3.600 3.680 11,500 -0.07(-1.87%)
Jan 16, 2004 3.510 3.750 3.510 3.750 27,500 +0.18(+5.04%)
Jan 15, 2004 3.620 3.620 3.530 3.570 39,475 -0.03(-0.83%)
Jan 14, 2004 3.620 3.640 3.570 3.600 12,015 +0.05(+1.41%)
Jan 13, 2004 3.680 3.680 3.550 3.550 18,950 -0.11(-3.01%)
Jan 12, 2004 3.740 3.740 3.621 3.660 13,700 -0.10(-2.66%)
Jan 09, 2004 3.840 3.900 3.760 3.760 15,400 -0.05(-1.34%)
Jan 08, 2004 3.550 3.940 3.550 3.811 26,571 +0.19(+5.28%)
Jan 07, 2004 3.500 3.690 3.500 3.620 18,174 +0.12(+3.43%)
Jan 06, 2004 3.610 3.610 3.500 3.500 28,600 -0.13(-3.61%)
Jan 05, 2004 3.630 3.710 3.630 3.631 29,000 -0.01(-0.25%)
Jan 02, 2004 3.540 3.700 3.540 3.640 11,900 -0.08(-2.15%)
Dec 31, 2003 3.530 3.740 3.530 3.720 25,800 +0.08(+2.20%)
Dec 30, 2003 3.700 3.720 3.530 3.640 52,416 -0.10(-2.67%)
Dec 29, 2003 3.790 3.790 3.700 3.740 10,600 +0.00(+0.00%)
Dec 26, 2003 3.740 3.750 3.740 3.740 5,800 +0.04(+1.08%)
Dec 24, 2003 3.710 3.710 3.700 3.700 6,100 -0.05(-1.33%)
Dec 23, 2003 3.830 3.830 3.750 3.750 42,440 +0.00(+0.00%)
Dec 22, 2003 3.890 3.890 3.750 3.750 32,650 +0.10(+2.74%)
Dec 19, 2003 3.630 3.880 3.550 3.650 10,410 -0.06(-1.62%)
Dec 18, 2003 3.810 3.810 3.522 3.710 12,622 -0.15(-3.89%)
Dec 17, 2003 3.800 3.860 3.790 3.860 9,950 -0.02(-0.52%)
Dec 16, 2003 3.760 3.910 3.760 3.880 29,000 +0.16(+4.30%)
Dec 15, 2003 3.670 3.720 3.670 3.720 8,004 -0.04(-1.09%)
Dec 12, 2003 3.820 3.820 3.750 3.761 2,960 -0.05(-1.29%)
Dec 11, 2003 3.750 3.810 3.750 3.810 6,500 +0.00(+0.00%)
Dec 10, 2003 3.810 3.820 3.810 3.810 3,000 +0.00(+0.00%)
Dec 09, 2003 3.680 3.810 3.680 3.810 15,260 +0.04(+1.06%)
Dec 08, 2003 3.790 3.850 3.670 3.770 26,835 -0.02(-0.53%)
Dec 05, 2003 3.670 3.790 3.700 3.790 4,400 +0.12(+3.27%)
Dec 04, 2003 3.670 3.720 3.670 3.670 37,921 -0.05(-1.34%)
Dec 03, 2003 3.670 3.720 3.670 3.720 8,035 +0.02(+0.54%)
Dec 02, 2003 3.749 3.920 3.700 3.700 9,649 -0.05(-1.33%)
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.