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 (%)
Feb 28, 2019 4.280 4.290 4.210 4.210 15,793 +0.01(+0.24%)
Feb 27, 2019 4.035 4.240 4.035 4.200 19,621 +0.09(+2.19%)
Feb 26, 2019 4.150 4.150 4.100 4.110 26,540 +0.00(+0.00%)
Feb 25, 2019 4.208 4.208 4.040 4.110 20,853 +0.08(+1.99%)
Feb 22, 2019 4.240 4.250 4.010 4.030 25,800 -0.23(-5.40%)
Feb 21, 2019 4.200 4.290 4.190 4.260 29,699 +0.08(+1.91%)
Feb 20, 2019 4.140 4.280 4.140 4.180 43,953 +0.03(+0.72%)
Feb 19, 2019 4.190 4.200 4.140 4.150 29,727 -0.02(-0.48%)
Feb 15, 2019 4.140 4.200 4.120 4.170 42,400 +0.06(+1.46%)
Feb 14, 2019 4.150 4.180 4.050 4.110 41,286 +0.16(+4.05%)
Feb 13, 2019 4.080 4.140 3.930 3.950 34,706 -0.19(-4.59%)
Feb 12, 2019 4.130 4.180 4.080 4.140 54,606 +0.05(+1.22%)
Feb 11, 2019 4.080 4.120 4.080 4.090 22,489 +0.03(+0.74%)
Feb 08, 2019 3.990 4.100 3.990 4.060 26,600 +0.08(+2.01%)
Feb 07, 2019 3.900 3.990 3.900 3.980 37,748 +0.08(+2.05%)
Feb 06, 2019 3.850 3.900 3.850 3.900 15,504 +0.04(+1.04%)
Feb 05, 2019 3.960 3.960 3.850 3.860 18,424 -0.03(-0.77%)
Feb 04, 2019 3.830 3.970 3.790 3.890 29,137 +0.06(+1.57%)
Feb 01, 2019 3.830 3.890 3.830 3.830 23,500 -0.01(-0.26%)
Jan 31, 2019 3.840 3.850 3.787 3.840 4,635 -0.02(-0.52%)
Jan 30, 2019 3.810 3.870 3.810 3.860 18,678 +0.05(+1.31%)
Jan 29, 2019 3.690 3.880 3.680 3.810 83,992 +0.10(+2.70%)
Jan 28, 2019 3.650 3.730 3.650 3.710 28,914 +0.06(+1.64%)
Jan 25, 2019 3.740 3.750 3.650 3.650 19,300 -0.07(-1.88%)
Jan 24, 2019 3.720 3.780 3.680 3.720 14,903 +0.00(+0.00%)
Jan 23, 2019 3.700 3.780 3.700 3.720 29,063 +0.02(+0.54%)
Jan 22, 2019 3.700 3.720 3.650 3.700 29,203 +0.00(+0.00%)
Jan 18, 2019 3.670 3.750 3.670 3.700 79,900 -0.01(-0.27%)
Jan 17, 2019 3.630 3.730 3.630 3.710 38,448 +0.03(+0.82%)
Jan 16, 2019 3.600 3.701 3.598 3.680 41,266 +0.08(+2.22%)
Jan 15, 2019 3.620 3.650 3.590 3.600 17,897 -0.02(-0.55%)
Jan 14, 2019 3.593 3.650 3.593 3.620 10,687 +0.00(+0.00%)
Jan 11, 2019 3.650 3.650 3.610 3.620 12,700 +0.02(+0.56%)
Jan 10, 2019 3.550 3.665 3.550 3.600 39,499 +0.04(+1.12%)
Jan 09, 2019 3.580 3.680 3.560 3.560 36,010 +0.01(+0.28%)
Jan 08, 2019 3.560 3.592 3.530 3.550 10,024 -0.01(-0.28%)
Jan 07, 2019 3.510 3.600 3.340 3.560 27,411 +0.03(+0.85%)
Jan 04, 2019 3.400 3.590 3.390 3.530 19,100 +0.16(+4.75%)
Jan 03, 2019 3.220 3.390 3.220 3.370 39,767 +0.10(+3.06%)
Jan 02, 2019 3.010 3.290 3.010 3.270 21,958 +0.26(+8.64%)
Dec 31, 2018 3.180 3.260 3.010 3.010 52,700 -0.17(-5.35%)
Dec 28, 2018 3.010 3.230 3.010 3.180 22,300 +0.17(+5.65%)
Dec 27, 2018 3.020 3.140 2.990 3.010 79,245 -0.04(-1.31%)
Dec 26, 2018 3.150 3.240 3.000 3.050 42,529 -0.09(-2.87%)
Dec 24, 2018 3.170 3.240 3.085 3.140 4,600 -0.03(-0.95%)
Dec 21, 2018 3.170 3.330 3.060 3.170 84,200 +0.01(+0.32%)
Dec 20, 2018 3.330 3.520 3.150 3.160 18,332 -0.14(-4.24%)
Dec 19, 2018 3.350 3.400 3.270 3.300 18,236 -0.05(-1.49%)
Dec 18, 2018 3.400 3.540 3.350 3.350 8,074 -0.05(-1.47%)
Dec 17, 2018 3.380 3.430 3.360 3.400 41,866 -0.01(-0.29%)
Dec 14, 2018 3.330 3.480 3.330 3.410 77,000 +0.07(+2.10%)
Dec 13, 2018 3.380 3.447 3.330 3.340 26,498 -0.06(-1.76%)
Dec 12, 2018 3.550 3.602 3.400 3.400 17,119 -0.12(-3.41%)
Dec 11, 2018 3.520 3.540 3.520 3.520 9,647 +0.00(+0.00%)
Dec 10, 2018 3.520 3.710 3.520 3.520 7,491 -0.02(-0.56%)
Dec 07, 2018 3.620 3.700 3.540 3.540 5,300 -0.01(-0.28%)
Dec 06, 2018 3.550 3.660 3.550 3.550 9,579 -0.03(-0.84%)
Dec 04, 2018 3.600 3.670 3.530 3.580 9,000 +0.01(+0.28%)
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.