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 (%)
Jun 30, 2016 3.790 3.890 3.710 3.770 35,980 +0.01(+0.27%)
Jun 29, 2016 3.600 3.830 3.600 3.760 46,872 +0.18(+5.03%)
Jun 28, 2016 3.400 3.650 3.400 3.580 64,698 +0.25(+7.51%)
Jun 27, 2016 3.490 3.540 3.310 3.330 59,033 -0.15(-4.31%)
Jun 24, 2016 3.600 3.725 3.480 3.480 79,126 -0.19(-5.18%)
Jun 23, 2016 3.660 3.740 3.600 3.670 50,138 +0.03(+0.82%)
Jun 22, 2016 3.680 3.690 3.610 3.640 58,726 +0.01(+0.28%)
Jun 21, 2016 3.770 3.780 3.600 3.630 44,020 -0.12(-3.20%)
Jun 20, 2016 3.660 3.820 3.660 3.750 50,298 +0.15(+4.16%)
Jun 17, 2016 3.570 3.700 3.570 3.600 80,448 +0.00(+0.00%)
Jun 16, 2016 3.647 3.710 3.560 3.600 44,946 -0.05(-1.37%)
Jun 15, 2016 3.690 3.820 3.650 3.650 41,143 -0.02(-0.54%)
Jun 14, 2016 3.880 3.960 3.650 3.670 79,685 -0.23(-6.02%)
Jun 13, 2016 3.930 4.030 3.890 3.905 65,837 -0.05(-1.14%)
Jun 10, 2016 3.970 4.090 3.940 3.950 26,287 -0.02(-0.50%)
Jun 09, 2016 3.940 4.035 4.000 3.970 28,290 -0.03(-0.75%)
Jun 08, 2016 4.000 4.090 3.980 4.000 21,327 -0.01(-0.25%)
Jun 07, 2016 4.060 4.185 3.970 4.010 75,152 -0.03(-0.74%)
Jun 06, 2016 3.960 4.110 3.940 4.040 63,210 +0.11(+2.80%)
Jun 03, 2016 4.000 4.000 3.900 3.930 64,651 -0.04(-1.01%)
Jun 02, 2016 3.960 4.120 3.900 3.970 69,357 -0.02(-0.50%)
Jun 01, 2016 3.980 4.140 3.870 3.990 52,156 +0.08(+2.05%)
May 31, 2016 3.930 4.100 3.820 3.910 67,400 -0.01(-0.26%)
May 27, 2016 3.960 3.920 3.920 3.920 76,200 -0.05(-1.26%)
May 26, 2016 3.900 4.120 3.870 3.970 47,414 +0.10(+2.58%)
May 25, 2016 3.940 4.180 3.810 3.870 72,986 -0.08(-2.03%)
May 24, 2016 3.720 4.000 3.670 3.950 78,149 +0.12(+3.13%)
May 23, 2016 3.770 4.000 3.720 3.830 55,418 +0.04(+1.06%)
May 20, 2016 3.690 3.860 3.580 3.790 44,050 +0.09(+2.43%)
May 19, 2016 3.780 3.963 3.660 3.700 44,059 -0.10(-2.63%)
May 18, 2016 3.630 3.800 3.610 3.800 42,658 +0.17(+4.68%)
May 17, 2016 3.450 3.730 3.450 3.630 121,726 +0.15(+4.31%)
May 16, 2016 3.470 3.500 3.430 3.480 62,307 +0.02(+0.58%)
May 13, 2016 3.490 3.500 3.360 3.460 93,493 -0.02(-0.57%)
May 12, 2016 3.677 3.750 3.430 3.480 106,311 -0.19(-5.18%)
May 11, 2016 3.790 3.790 3.640 3.670 51,937 -0.11(-2.91%)
May 10, 2016 3.720 3.880 3.690 3.780 32,324 +0.06(+1.61%)
May 09, 2016 3.820 3.860 3.690 3.720 86,800 -0.06(-1.59%)
May 06, 2016 3.700 3.970 3.700 3.780 54,980 +0.04(+1.07%)
May 05, 2016 3.700 3.910 3.680 3.740 68,704 +0.06(+1.63%)
May 04, 2016 3.750 4.020 3.640 3.680 125,937 -0.09(-2.39%)
May 03, 2016 3.820 4.020 3.730 3.770 110,099 -0.05(-1.31%)
May 02, 2016 3.940 4.080 3.820 3.820 94,884 -0.13(-3.29%)
Apr 29, 2016 3.950 4.050 3.950 3.950 56,001 -0.02(-0.50%)
Apr 28, 2016 4.090 4.220 3.970 3.970 73,448 -0.15(-3.64%)
Apr 27, 2016 4.180 4.360 4.000 4.120 70,842 -0.08(-1.90%)
Apr 26, 2016 4.500 4.500 4.190 4.200 102,750 -0.24(-5.41%)
Apr 25, 2016 4.400 4.470 4.360 4.440 87,077 +0.04(+0.91%)
Apr 22, 2016 4.280 4.460 4.280 4.400 50,692 +0.14(+3.29%)
Apr 21, 2016 4.370 4.390 4.250 4.260 47,372 -0.09(-2.07%)
Apr 20, 2016 4.360 4.435 4.340 4.350 41,913 -0.03(-0.68%)
Apr 19, 2016 4.450 4.450 4.350 4.380 17,799 -0.04(-0.90%)
Apr 18, 2016 4.340 4.470 4.340 4.420 37,110 +0.07(+1.61%)
Apr 15, 2016 4.380 4.450 4.330 4.350 30,006 +0.02(+0.46%)
Apr 14, 2016 4.430 4.460 4.310 4.330 31,537 -0.07(-1.59%)
Apr 13, 2016 4.410 4.440 4.350 4.400 36,391 +0.06(+1.38%)
Apr 12, 2016 4.310 4.495 4.310 4.340 113,101 +0.08(+1.88%)
Apr 11, 2016 4.210 4.300 4.210 4.260 57,446 +0.03(+0.71%)
Apr 08, 2016 4.260 4.320 4.160 4.230 64,355 -0.02(-0.47%)
Apr 07, 2016 4.140 4.310 4.080 4.250 55,306 +0.08(+1.92%)
Apr 06, 2016 4.250 4.350 4.130 4.170 71,843 -0.08(-1.88%)
Apr 05, 2016 4.190 4.280 4.166 4.250 36,285 +0.01(+0.24%)
Apr 04, 2016 4.180 4.320 4.090 4.240 37,303 +0.05(+1.19%)
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.