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 )

8.650 -0.320 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2020 3.260 3.280 3.100 3.240 5,462 -0.02(-0.61%)
Aug 28, 2020 3.100 3.260 3.100 3.260 1,900 +0.12(+3.82%)
Aug 27, 2020 3.020 3.280 3.020 3.140 4,111 -0.06(-1.88%)
Aug 26, 2020 3.080 3.230 3.080 3.200 6,631 -0.08(-2.44%)
Aug 25, 2020 3.210 3.300 3.050 3.280 12,462 +0.23(+7.54%)
Aug 24, 2020 3.100 3.100 3.000 3.050 28,917 -0.13(-4.09%)
Aug 21, 2020 3.150 3.200 3.070 3.180 9,800 -0.03(-0.93%)
Aug 20, 2020 3.060 3.250 3.060 3.210 2,992 -0.06(-1.83%)
Aug 19, 2020 3.300 3.310 3.140 3.270 74,249 -0.02(-0.61%)
Aug 18, 2020 3.240 3.340 3.240 3.290 11,898 -0.01(-0.30%)
Aug 17, 2020 3.290 3.300 3.230 3.300 2,850 +0.00(+0.15%)
Aug 14, 2020 3.270 3.310 3.265 3.295 1,700 +0.01(+0.30%)
Aug 13, 2020 3.250 3.310 3.250 3.285 5,007 -0.01(-0.45%)
Aug 12, 2020 3.270 3.300 3.210 3.300 10,939 +0.03(+0.92%)
Aug 11, 2020 3.290 3.310 3.260 3.270 4,659 -0.05(-1.51%)
Aug 10, 2020 3.240 3.430 3.130 3.320 61,244 +0.02(+0.61%)
Aug 07, 2020 3.250 3.310 3.250 3.300 8,400 -0.02(-0.60%)
Aug 06, 2020 3.210 3.320 3.174 3.320 23,924 +0.08(+2.47%)
Aug 05, 2020 3.250 3.265 3.240 3.240 8,823 -0.06(-1.82%)
Aug 04, 2020 3.250 3.310 3.242 3.300 21,462 +0.00(+0.00%)
Aug 03, 2020 3.250 3.300 3.230 3.300 21,626 +0.03(+0.92%)
Jul 31, 2020 3.260 3.300 3.255 3.270 9,300 +0.06(+1.87%)
Jul 30, 2020 3.240 3.250 3.200 3.210 85,992 -0.06(-1.83%)
Jul 29, 2020 3.270 3.270 3.220 3.270 10,762 +0.01(+0.31%)
Jul 28, 2020 3.240 3.280 3.160 3.260 57,761 +0.02(+0.62%)
Jul 27, 2020 3.220 3.260 3.190 3.240 10,664 +0.00(+0.00%)
Jul 24, 2020 3.180 3.240 3.130 3.240 3,600 +0.07(+2.21%)
Jul 23, 2020 3.240 3.280 3.140 3.170 5,562 -0.12(-3.65%)
Jul 22, 2020 3.070 3.290 3.070 3.290 43,873 +0.17(+5.45%)
Jul 21, 2020 3.190 3.190 3.080 3.120 11,717 +0.02(+0.65%)
Jul 20, 2020 3.150 3.150 3.030 3.100 1,054 +0.01(+0.32%)
Jul 17, 2020 3.150 3.170 3.085 3.090 5,900 +0.00(+0.00%)
Jul 16, 2020 3.100 3.130 3.022 3.090 15,838 -0.08(-2.68%)
Jul 15, 2020 3.210 3.210 3.160 3.175 1,712 -0.05(-1.40%)
Jul 14, 2020 3.350 3.350 3.160 3.220 3,458 -0.05(-1.53%)
Jul 13, 2020 3.160 3.340 3.090 3.270 5,832 +0.12(+3.81%)
Jul 10, 2020 3.070 3.200 3.050 3.150 12,000 +0.10(+3.28%)
Jul 09, 2020 3.300 3.432 2.970 3.050 34,840 -0.08(-2.56%)
Jul 08, 2020 3.160 3.200 3.000 3.130 34,775 +0.03(+0.97%)
Jul 07, 2020 2.830 3.140 2.830 3.100 12,323 +0.20(+6.90%)
Jul 06, 2020 3.050 3.050 2.770 2.900 12,046 -0.03(-1.02%)
Jul 02, 2020 2.960 3.030 2.880 2.930 12,500 +0.09(+3.17%)
Jul 01, 2020 2.910 2.980 2.840 2.840 6,057 +0.01(+0.35%)
Jun 30, 2020 2.750 2.845 2.750 2.830 4,431 +0.05(+1.80%)
Jun 29, 2020 2.775 2.965 2.775 2.780 7,093 -0.15(-5.12%)
Jun 26, 2020 2.840 2.930 2.760 2.930 17,500 +0.13(+4.64%)
Jun 25, 2020 2.750 2.830 2.750 2.800 5,846 +0.06(+2.19%)
Jun 24, 2020 2.810 2.810 2.740 2.740 3,862 +0.01(+0.37%)
Jun 23, 2020 2.917 2.925 2.720 2.730 7,134 -0.14(-4.88%)
Jun 22, 2020 2.850 2.990 2.850 2.870 9,353 +0.00(+0.00%)
Jun 19, 2020 2.760 2.950 2.760 2.870 16,700 +0.11(+3.99%)
Jun 18, 2020 2.610 2.790 2.610 2.760 6,672 +0.12(+4.55%)
Jun 17, 2020 2.710 2.786 2.640 2.640 14,061 -0.08(-2.94%)
Jun 16, 2020 2.840 3.034 2.720 2.720 11,597 -0.07(-2.51%)
Jun 15, 2020 2.640 2.794 2.640 2.790 6,550 +0.07(+2.57%)
Jun 12, 2020 2.620 2.810 2.620 2.720 47,900 +0.14(+5.43%)
Jun 11, 2020 2.940 2.940 2.542 2.580 12,846 -0.18(-6.52%)
Jun 10, 2020 2.920 3.140 2.600 2.760 38,238 -0.39(-12.38%)
Jun 09, 2020 3.058 3.230 3.058 3.150 9,108 +0.10(+3.28%)
Jun 08, 2020 3.020 3.140 3.000 3.050 13,941 +0.14(+4.81%)
Jun 05, 2020 2.900 3.040 2.900 2.910 56,400 +0.04(+1.39%)
Jun 04, 2020 2.660 2.890 2.660 2.870 8,116 +0.10(+3.61%)
Jun 03, 2020 2.607 2.780 2.592 2.770 9,451 +0.29(+11.69%)
Jun 02, 2020 2.530 2.540 2.442 2.480 25,947 +0.01(+0.40%)
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.