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 )

8.110 -0.140 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2004 3.080 3.360 3.060 3.260 8,600 +0.07(+2.19%)
Mar 30, 2004 3.190 3.300 3.190 3.190 9,600 +0.12(+3.91%)
Mar 29, 2004 3.250 3.500 3.070 3.070 28,800 -0.14(-4.36%)
Mar 26, 2004 3.450 3.450 3.080 3.210 7,900 -0.28(-8.02%)
Mar 25, 2004 3.390 3.490 3.250 3.490 17,900 +0.18(+5.44%)
Mar 24, 2004 3.250 3.420 3.220 3.310 10,500 -0.14(-4.06%)
Mar 23, 2004 3.380 3.500 3.110 3.450 18,200 +0.14(+4.23%)
Mar 22, 2004 3.060 3.310 2.940 3.310 15,800 +0.23(+7.47%)
Mar 19, 2004 3.050 3.230 3.050 3.080 14,300 +0.03(+0.98%)
Mar 18, 2004 3.220 3.259 3.050 3.050 12,300 -0.20(-6.15%)
Mar 17, 2004 3.300 3.301 3.240 3.250 11,000 +0.09(+2.85%)
Mar 16, 2004 3.321 3.440 3.000 3.160 28,500 -0.18(-5.39%)
Mar 15, 2004 3.370 3.490 3.250 3.340 15,400 -0.15(-4.30%)
Mar 12, 2004 3.380 3.490 3.380 3.490 1,300 +0.12(+3.56%)
Mar 11, 2004 3.410 3.500 3.370 3.370 8,400 -0.13(-3.71%)
Mar 10, 2004 3.420 3.500 3.420 3.500 14,500 +0.07(+2.01%)
Mar 09, 2004 3.460 3.460 3.430 3.431 6,700 -0.02(-0.55%)
Mar 08, 2004 3.620 3.730 3.450 3.450 6,400 -0.17(-4.70%)
Mar 05, 2004 3.400 3.700 3.350 3.620 25,000 +0.22(+6.50%)
Mar 04, 2004 3.470 3.520 3.310 3.399 19,900 +0.11(+3.31%)
Mar 03, 2004 3.415 3.415 3.250 3.290 7,200 -0.13(-3.80%)
Mar 02, 2004 3.750 3.800 3.410 3.420 18,700 -0.08(-2.29%)
Mar 01, 2004 3.400 3.550 3.400 3.500 5,000 +0.05(+1.45%)
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%)
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.