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 30, 2012 1.300 1.390 1.250 1.250 52,048 -0.01(-0.79%)
Mar 29, 2012 1.490 1.520 1.260 1.260 51,586 -0.17(-11.73%)
Mar 28, 2012 1.460 1.520 1.400 1.427 13,278 -0.02(-1.55%)
Mar 27, 2012 1.460 1.520 1.450 1.450 11,296 +0.00(+0.00%)
Mar 26, 2012 1.460 1.540 1.401 1.450 11,900 -0.00(-0.03%)
Mar 23, 2012 1.400 1.540 1.400 1.450 19,131 +0.11(+8.25%)
Mar 22, 2012 1.540 1.540 1.340 1.340 20,750 -0.20(-12.99%)
Mar 21, 2012 1.510 1.640 1.481 1.540 22,121 +0.02(+1.32%)
Mar 20, 2012 1.640 1.640 1.500 1.520 5,619 -0.08(-5.18%)
Mar 19, 2012 1.560 1.640 1.558 1.603 19,054 +0.07(+4.77%)
Mar 16, 2012 1.330 1.590 1.260 1.530 55,553 +0.20(+15.04%)
Mar 15, 2012 1.430 1.430 1.280 1.330 15,829 -0.14(-9.52%)
Mar 14, 2012 1.570 1.570 1.400 1.470 38,231 -0.09(-5.77%)
Mar 13, 2012 1.610 1.690 1.560 1.560 13,382 -0.07(-4.29%)
Mar 12, 2012 1.480 1.690 1.450 1.630 59,305 +0.22(+15.60%)
Mar 09, 2012 1.360 1.440 1.360 1.410 19,166 +0.06(+4.44%)
Mar 08, 2012 1.350 1.370 1.251 1.350 16,700 +0.00(+0.00%)
Mar 07, 2012 1.250 1.350 1.204 1.350 31,779 +0.10(+8.00%)
Mar 06, 2012 1.250 1.290 1.200 1.250 30,724 +0.05(+4.17%)
Mar 05, 2012 1.230 1.230 1.200 1.200 9,216 -0.04(-3.23%)
Mar 02, 2012 1.250 1.260 1.230 1.240 20,505 +0.01(+0.81%)
Mar 01, 2012 1.190 1.260 1.170 1.230 7,610 +0.01(+0.82%)
Feb 29, 2012 1.171 1.270 1.170 1.220 10,772 +0.02(+1.67%)
Feb 28, 2012 0.9300 1.200 0.9101 1.200 12,736 -0.02(-1.64%)
Feb 27, 2012 1.240 1.240 1.208 1.220 6,970 -0.02(-1.61%)
Feb 24, 2012 1.170 1.250 1.150 1.240 12,234 +0.07(+5.98%)
Feb 23, 2012 1.150 1.170 1.150 1.170 7,856 +0.02(+1.74%)
Feb 22, 2012 1.160 1.160 1.099 1.150 6,922 -0.01(-0.86%)
Feb 21, 2012 1.140 1.160 1.140 1.160 4,600 +0.01(+0.87%)
Feb 17, 2012 1.051 1.150 1.051 1.150 4,800 +0.09(+8.48%)
Feb 16, 2012 1.150 1.160 1.060 1.060 8,150 -0.07(-6.19%)
Feb 15, 2012 1.100 1.130 1.040 1.130 7,551 +0.02(+1.80%)
Feb 14, 2012 1.110 1.120 1.110 1.110 2,928 -0.03(-2.62%)
Feb 13, 2012 1.110 1.140 1.010 1.140 6,040 +0.03(+2.68%)
Feb 10, 2012 1.150 1.160 1.110 1.110 6,700 -0.04(-3.47%)
Feb 09, 2012 1.150 1.150 1.030 1.150 9,825 +0.02(+1.77%)
Feb 08, 2012 1.130 1.140 1.100 1.130 6,350 +0.00(+0.00%)
Feb 07, 2012 1.090 1.160 1.068 1.130 22,156 +0.06(+5.61%)
Feb 06, 2012 0.9501 1.100 0.9501 1.070 5,275 +0.07(+7.00%)
Feb 03, 2012 0.9600 1.070 0.9600 1.000 16,475 +0.02(+2.03%)
Feb 02, 2012 0.9999 1.010 0.9600 0.9801 28,370 +0.02(+2.09%)
Feb 01, 2012 1.000 1.000 0.9600 0.9600 14,100 -0.04(-4.00%)
Jan 31, 2012 0.9999 1.000 0.9900 1.000 5,200 +0.00(+0.01%)
Jan 30, 2012 0.9800 0.9999 0.9800 0.9999 5,451 -0.00(-0.01%)
Jan 27, 2012 0.9900 1.000 0.9900 1.000 2,200 +0.00(+0.00%)
Jan 26, 2012 0.9400 1.000 0.9400 1.000 5,150 +0.00(+0.00%)
Jan 25, 2012 0.9999 1.000 0.9401 1.000 22,650 +0.06(+6.38%)
Jan 24, 2012 0.9999 1.000 0.9400 0.9400 12,197 -0.04(-4.08%)
Jan 23, 2012 0.9001 1.000 0.9000 0.9800 12,302 -0.02(-2.00%)
Jan 20, 2012 0.9900 1.000 0.9900 1.000 5,453 +0.03(+3.09%)
Jan 19, 2012 0.9700 0.9700 0.9500 0.9700 4,876 -0.03(-3.00%)
Jan 18, 2012 0.9700 1.000 0.9700 1.000 5,100 +0.00(+0.00%)
Jan 17, 2012 0.9700 1.000 0.9700 1.000 1,210 +0.00(+0.00%)
Jan 13, 2012 0.9999 1.000 0.9400 1.000 11,190 +0.00(+0.00%)
Jan 12, 2012 1.000 1.000 0.9999 1.000 7,950 +0.00(+0.00%)
Jan 11, 2012 1.040 1.100 0.9431 1.000 10,620 -0.07(-6.54%)
Jan 10, 2012 1.030 1.070 1.020 1.070 9,800 +0.07(+7.00%)
Jan 09, 2012 1.020 1.030 0.9900 1.000 7,400 -0.03(-2.91%)
Jan 06, 2012 1.020 1.030 1.020 1.030 5,200 +0.01(+0.98%)
Jan 05, 2012 1.010 1.020 1.000 1.020 5,500 +0.01(+0.99%)
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.