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 (%)
Mar 31, 2010 2.200 2.250 2.200 2.250 22,394 +0.04(+1.81%)
Mar 30, 2010 2.200 2.220 2.010 2.210 252,654 +0.04(+1.84%)
Mar 29, 2010 2.040 2.170 1.890 2.170 45,995 +0.14(+6.90%)
Mar 26, 2010 1.910 2.120 1.830 2.030 174,576 +0.15(+7.86%)
Mar 25, 2010 1.920 1.920 1.860 1.882 11,330 -0.01(-0.42%)
Mar 24, 2010 1.850 1.920 1.850 1.890 12,473 +0.00(+0.01%)
Mar 23, 2010 1.900 1.930 1.810 1.890 26,047 -0.03(-1.57%)
Mar 22, 2010 1.790 1.930 1.790 1.920 45,913 +0.10(+5.49%)
Mar 19, 2010 1.850 1.850 1.750 1.820 19,316 -0.01(-0.55%)
Mar 18, 2010 1.840 1.880 1.830 1.830 23,467 +0.03(+1.67%)
Mar 17, 2010 1.950 1.990 1.770 1.800 53,025 -0.19(-9.55%)
Mar 16, 2010 1.990 1.990 1.845 1.990 25,947 +0.03(+1.53%)
Mar 15, 2010 1.950 2.020 1.740 1.960 93,297 +0.24(+13.95%)
Mar 12, 2010 1.820 1.830 1.720 1.720 53,537 -0.12(-6.52%)
Mar 11, 2010 1.820 1.850 1.820 1.840 14,954 +0.02(+1.10%)
Mar 10, 2010 1.920 1.920 1.770 1.820 86,966 -0.14(-7.14%)
Mar 09, 2010 2.000 2.010 1.907 1.960 53,876 -0.04(-2.00%)
Mar 08, 2010 1.940 2.000 1.920 2.000 123,527 +0.12(+6.38%)
Mar 05, 2010 1.840 1.970 1.840 1.880 58,600 +0.06(+3.30%)
Mar 04, 2010 1.850 1.850 1.800 1.820 24,517 +0.02(+1.11%)
Mar 03, 2010 1.770 1.920 1.770 1.800 49,914 -0.01(-0.55%)
Mar 02, 2010 1.670 1.870 1.670 1.810 106,463 +0.16(+9.70%)
Mar 01, 2010 1.720 1.720 1.600 1.650 50,628 -0.01(-0.60%)
Feb 26, 2010 1.640 1.770 1.570 1.660 59,166 +0.03(+1.84%)
Feb 25, 2010 1.520 1.630 1.510 1.630 17,878 +0.13(+8.67%)
Feb 24, 2010 1.467 1.520 1.450 1.500 64,202 +0.04(+2.74%)
Feb 23, 2010 1.370 1.470 1.370 1.460 48,697 +0.04(+2.82%)
Feb 22, 2010 1.360 1.440 1.360 1.420 59,655 +0.06(+4.40%)
Feb 19, 2010 1.280 1.380 1.280 1.360 14,576 +0.10(+7.72%)
Feb 18, 2010 1.240 1.270 1.240 1.263 16,137 -0.01(-0.58%)
Feb 17, 2010 1.260 1.280 1.220 1.270 15,598 -0.01(-0.78%)
Feb 16, 2010 1.190 1.280 1.190 1.280 20,107 +0.07(+5.79%)
Feb 12, 2010 1.160 1.210 1.210 1.210 15,900 +0.00(+0.00%)
Feb 11, 2010 1.300 1.300 1.140 1.210 19,406 -0.08(-6.20%)
Feb 10, 2010 1.370 1.380 1.230 1.290 28,849 -0.11(-7.86%)
Feb 09, 2010 1.340 1.400 1.340 1.400 9,850 +0.06(+4.49%)
Feb 08, 2010 1.240 1.350 1.240 1.340 9,578 +0.04(+3.07%)
Feb 05, 2010 1.330 1.345 1.300 1.300 13,828 -0.01(-0.76%)
Feb 04, 2010 1.330 1.330 1.280 1.310 17,966 -0.03(-2.24%)
Feb 03, 2010 1.380 1.400 1.340 1.340 23,457 -0.05(-3.60%)
Feb 02, 2010 1.400 1.400 1.290 1.390 19,708 +0.00(+0.00%)
Feb 01, 2010 1.310 1.400 1.310 1.390 24,950 +0.05(+3.73%)
Jan 29, 2010 1.220 1.420 1.000 1.340 123,934 +0.12(+9.84%)
Jan 28, 2010 1.210 1.240 1.165 1.220 27,040 -0.01(-0.81%)
Jan 27, 2010 1.200 1.230 1.200 1.230 11,780 +0.05(+4.24%)
Jan 26, 2010 1.180 1.200 1.150 1.180 24,700 -0.01(-0.84%)
Jan 25, 2010 1.200 1.200 1.190 1.190 27,542 -0.01(-0.42%)
Jan 22, 2010 1.190 1.200 1.190 1.195 9,366 +0.02(+1.27%)
Jan 21, 2010 1.180 1.200 1.170 1.180 12,662 -0.02(-1.67%)
Jan 20, 2010 1.160 1.200 1.130 1.200 16,077 +0.04(+3.45%)
Jan 19, 2010 1.150 1.180 1.130 1.160 20,236 +0.01(+0.87%)
Jan 15, 2010 1.170 1.150 1.150 1.150 8,100 +0.01(+0.88%)
Jan 14, 2010 1.160 1.169 1.140 1.140 17,725 -0.02(-1.72%)
Jan 13, 2010 1.180 1.190 1.120 1.160 9,862 +0.03(+2.65%)
Jan 12, 2010 1.100 1.150 1.100 1.130 17,415 -0.01(-0.88%)
Jan 11, 2010 1.160 1.160 1.120 1.140 14,607 +0.00(+0.00%)
Jan 08, 2010 1.090 1.161 1.090 1.140 43,747 +0.02(+1.79%)
Jan 07, 2010 1.110 1.180 1.110 1.120 42,820 -0.01(-0.88%)
Jan 06, 2010 1.140 1.250 1.130 1.130 16,424 -0.03(-2.59%)
Jan 05, 2010 1.180 1.180 1.130 1.160 17,015 -0.04(-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.