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 )

8.100 -0.180 (-2.17%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 3, 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 (%)
Sep 30, 2005 5.100 5.100 4.980 4.980 4,420 -0.06(-1.19%)
Sep 29, 2005 4.860 5.090 4.780 5.040 33,440 +0.17(+3.49%)
Sep 28, 2005 4.700 4.940 4.700 4.870 18,066 -0.04(-0.81%)
Sep 27, 2005 4.840 4.930 4.600 4.910 25,553 +0.07(+1.45%)
Sep 26, 2005 5.050 5.250 4.830 4.840 23,381 -0.31(-6.04%)
Sep 23, 2005 5.151 5.200 4.710 5.151 24,800 +0.23(+4.70%)
Sep 22, 2005 4.920 4.980 4.720 4.920 16,500 +0.00(+0.00%)
Sep 21, 2005 4.750 4.970 4.620 4.920 12,400 -0.06(-1.20%)
Sep 20, 2005 4.860 5.000 4.200 4.980 84,958 +0.10(+2.05%)
Sep 19, 2005 4.950 5.176 4.780 4.880 50,200 -0.07(-1.41%)
Sep 16, 2005 4.900 5.050 4.810 4.950 31,598 -0.05(-1.00%)
Sep 15, 2005 5.040 5.090 4.910 5.000 16,401 -0.11(-2.15%)
Sep 14, 2005 5.200 5.200 5.080 5.110 2,800 -0.03(-0.58%)
Sep 13, 2005 5.160 5.204 5.120 5.140 8,850 +0.00(+0.00%)
Sep 12, 2005 4.974 5.150 4.950 5.140 9,811 +0.23(+4.62%)
Sep 09, 2005 4.740 5.063 4.740 4.913 21,296 -0.14(-2.71%)
Sep 08, 2005 4.940 5.050 4.830 5.050 6,896 +0.07(+1.39%)
Sep 07, 2005 5.100 5.100 4.820 4.981 13,785 -0.03(-0.58%)
Sep 06, 2005 5.090 5.450 4.860 5.010 28,159 -0.29(-5.47%)
Sep 02, 2005 4.930 5.300 4.930 5.300 46,652 +0.32(+6.43%)
Sep 01, 2005 4.910 4.980 4.910 4.980 8,200 +0.07(+1.47%)
Aug 31, 2005 4.900 4.980 4.870 4.908 23,800 -0.02(-0.44%)
Aug 30, 2005 4.900 4.932 4.900 4.930 14,300 +0.03(+0.61%)
Aug 29, 2005 4.750 4.900 4.750 4.900 4,705 +0.11(+2.30%)
Aug 26, 2005 4.900 4.956 4.510 4.790 30,382 -0.15(-3.04%)
Aug 25, 2005 4.950 4.950 4.840 4.940 32,696 +0.01(+0.20%)
Aug 24, 2005 4.980 4.980 4.730 4.930 13,305 +0.07(+1.54%)
Aug 23, 2005 4.840 4.870 4.440 4.855 24,087 +0.07(+1.51%)
Aug 22, 2005 4.620 4.940 4.620 4.783 14,005 +0.03(+0.69%)
Aug 19, 2005 4.770 4.770 4.750 4.750 1,100 -0.05(-1.04%)
Aug 18, 2005 4.510 4.930 4.360 4.800 12,007 +0.01(+0.21%)
Aug 17, 2005 4.800 4.800 4.510 4.790 33,515 -0.16(-3.23%)
Aug 16, 2005 4.940 5.000 4.700 4.950 12,148 -0.01(-0.28%)
Aug 15, 2005 4.710 4.980 4.660 4.964 7,301 +0.06(+1.31%)
Aug 12, 2005 4.740 4.960 4.610 4.900 9,962 +0.01(+0.20%)
Aug 11, 2005 4.790 4.980 4.780 4.890 14,251 +0.06(+1.24%)
Aug 10, 2005 4.780 4.900 4.770 4.830 8,401 +0.08(+1.68%)
Aug 09, 2005 4.850 4.870 4.540 4.750 16,330 -0.15(-3.06%)
Aug 08, 2005 4.900 4.900 4.871 4.900 2,000 +0.00(+0.00%)
Aug 05, 2005 4.900 4.940 4.890 4.900 8,338 +0.00(+0.00%)
Aug 04, 2005 4.850 4.900 4.584 4.900 7,956 +0.05(+1.03%)
Aug 03, 2005 4.750 4.850 4.750 4.850 2,340 +0.00(+0.08%)
Aug 02, 2005 4.810 4.990 4.760 4.846 32,030 -0.14(-2.89%)
Aug 01, 2005 4.980 5.000 4.930 4.990 15,900 +0.01(+0.20%)
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%)
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.