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 )

8.970 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2005 4.950 5.000 4.840 4.980 10,276 +0.04(+0.81%)
Jul 28, 2005 5.000 5.000 4.896 4.940 7,000 +0.00(+0.00%)
Jul 27, 2005 4.990 5.000 4.780 4.940 39,561 -0.06(-1.20%)
Jul 26, 2005 4.350 5.000 4.350 5.000 8,946 +0.10(+2.04%)
Jul 25, 2005 4.739 4.900 4.739 4.900 13,700 +0.15(+3.16%)
Jul 22, 2005 4.350 4.750 4.300 4.750 13,375 +0.26(+5.81%)
Jul 21, 2005 4.490 4.499 4.300 4.489 6,540 -0.01(-0.24%)
Jul 20, 2005 4.400 4.500 4.210 4.500 7,645 +0.13(+2.97%)
Jul 19, 2005 4.310 4.379 4.140 4.370 14,239 -0.07(-1.58%)
Jul 18, 2005 4.500 4.500 4.410 4.440 7,594 -0.06(-1.33%)
Jul 15, 2005 4.410 4.500 4.300 4.500 15,260 +0.01(+0.22%)
Jul 14, 2005 4.360 4.500 4.360 4.490 5,200 +0.06(+1.36%)
Jul 13, 2005 4.370 4.530 4.280 4.430 21,970 -0.10(-2.21%)
Jul 12, 2005 4.490 4.530 4.370 4.530 5,500 +0.03(+0.67%)
Jul 11, 2005 4.510 4.550 4.380 4.500 9,300 +0.00(+0.00%)
Jul 08, 2005 4.428 4.500 4.428 4.500 3,206 +0.00(+0.02%)
Jul 07, 2005 4.700 4.750 4.499 4.499 13,700 -0.25(-5.28%)
Jul 06, 2005 4.780 4.800 4.580 4.750 6,700 -0.05(-1.04%)
Jul 05, 2005 4.840 4.900 4.520 4.800 16,700 +0.06(+1.35%)
Jul 01, 2005 4.566 4.800 4.520 4.736 7,100 +0.19(+4.09%)
Jun 30, 2005 4.396 4.600 4.396 4.550 11,185 +0.17(+3.83%)
Jun 29, 2005 4.070 4.412 4.070 4.382 3,600 +0.23(+5.59%)
Jun 28, 2005 4.034 4.172 3.950 4.150 19,500 +0.16(+4.01%)
Jun 27, 2005 4.000 4.060 3.910 3.990 35,865 -0.02(-0.50%)
Jun 24, 2005 4.070 4.070 4.000 4.010 6,100 -0.05(-1.23%)
Jun 23, 2005 4.050 4.060 4.010 4.060 7,850 +0.01(+0.25%)
Jun 22, 2005 4.040 4.170 4.000 4.050 29,612 -0.08(-1.94%)
Jun 21, 2005 4.111 4.170 4.060 4.130 6,400 -0.06(-1.43%)
Jun 20, 2005 4.190 4.190 4.060 4.190 1,850 +0.02(+0.48%)
Jun 17, 2005 4.000 4.250 4.000 4.170 3,220 -0.23(-5.23%)
Jun 16, 2005 4.150 4.400 4.150 4.400 29,550 +0.25(+6.02%)
Jun 15, 2005 4.095 4.178 4.095 4.150 8,400 +0.12(+2.93%)
Jun 14, 2005 4.000 4.074 4.000 4.032 8,500 +0.03(+0.80%)
Jun 13, 2005 4.210 4.240 4.000 4.000 30,150 -0.25(-5.88%)
Jun 10, 2005 4.320 4.400 4.250 4.250 24,515 -0.07(-1.62%)
Jun 09, 2005 4.366 4.366 4.320 4.320 5,400 -0.07(-1.57%)
Jun 08, 2005 4.360 4.389 4.360 4.389 1,000 +0.02(+0.41%)
Jun 07, 2005 4.400 4.400 4.371 4.371 1,200 -0.06(-1.33%)
Jun 06, 2005 4.360 4.464 4.360 4.430 10,687 -0.01(-0.23%)
Jun 03, 2005 4.360 4.440 4.360 4.440 1,613 +0.07(+1.60%)
Jun 02, 2005 4.400 4.400 4.360 4.370 6,570 -0.03(-0.68%)
Jun 01, 2005 4.400 4.400 4.400 4.400 5,000 +0.00(+0.00%)
May 31, 2005 4.300 4.550 3.610 4.400 12,834 -0.13(-2.87%)
May 27, 2005 4.550 4.550 3.500 4.530 42,003 -0.02(-0.44%)
May 26, 2005 4.750 4.750 4.550 4.550 16,600 -0.20(-4.21%)
May 25, 2005 4.750 4.810 4.750 4.750 8,290 -0.03(-0.63%)
May 24, 2005 4.750 4.780 4.750 4.780 5,500 -0.02(-0.42%)
May 23, 2005 4.760 4.800 4.750 4.800 9,800 +0.04(+0.84%)
May 20, 2005 4.760 4.810 4.760 4.760 2,000 -0.02(-0.42%)
May 19, 2005 4.770 4.970 4.760 4.780 14,400 -0.02(-0.38%)
May 18, 2005 4.798 4.798 4.798 4.798 3,000 +0.03(+0.59%)
May 17, 2005 4.860 4.860 4.770 4.770 9,129 -0.08(-1.65%)
May 16, 2005 4.860 4.890 4.850 4.850 7,940 +0.04(+0.83%)
May 13, 2005 5.030 5.030 4.800 4.810 7,519 -0.13(-2.63%)
May 12, 2005 4.950 4.950 4.900 4.940 6,800 +0.02(+0.39%)
May 11, 2005 5.000 5.000 4.921 4.921 1,024 -0.01(-0.30%)
May 10, 2005 4.920 4.990 4.910 4.936 3,954 +0.03(+0.53%)
May 09, 2005 4.930 4.990 4.900 4.910 4,380 -0.07(-1.37%)
May 06, 2005 4.900 4.978 4.900 4.978 3,900 +0.04(+0.77%)
May 05, 2005 4.950 4.978 4.930 4.940 4,800 -0.03(-0.56%)
May 04, 2005 4.900 4.976 4.900 4.968 5,590 +0.10(+2.01%)
May 03, 2005 5.000 5.000 4.840 4.870 5,800 -0.12(-2.40%)
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.