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:

Consumer Portfol (NQ: CPSS )

8.490 -0.160 (-1.85%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.740 4.790 4.530 4.560 44,497 -0.17(-3.59%)
Sep 28, 2017 4.750 4.860 4.700 4.730 41,323 +0.01(+0.21%)
Sep 27, 2017 4.620 4.840 4.600 4.720 50,502 +0.10(+2.16%)
Sep 26, 2017 4.470 4.743 4.220 4.620 57,071 +0.12(+2.67%)
Sep 25, 2017 4.590 4.650 4.450 4.500 44,698 +0.00(+0.00%)
Sep 22, 2017 4.520 4.680 4.360 4.500 58,946 +0.04(+0.90%)
Sep 21, 2017 4.500 4.670 4.390 4.460 52,338 -0.04(-0.89%)
Sep 20, 2017 4.495 4.530 4.311 4.500 40,698 +0.05(+1.12%)
Sep 19, 2017 4.380 4.520 4.350 4.450 42,183 +0.06(+1.37%)
Sep 18, 2017 4.220 4.475 4.220 4.390 89,945 +0.18(+4.28%)
Sep 15, 2017 4.320 4.533 4.210 4.210 58,297 -0.11(-2.55%)
Sep 14, 2017 4.520 4.640 4.320 4.320 75,347 -0.15(-3.36%)
Sep 13, 2017 4.350 4.520 4.340 4.470 56,304 +0.12(+2.76%)
Sep 12, 2017 4.350 4.500 4.320 4.350 70,726 +0.06(+1.40%)
Sep 11, 2017 4.210 4.350 4.140 4.290 54,446 +0.14(+3.37%)
Sep 08, 2017 4.190 4.250 4.100 4.150 67,406 -0.03(-0.72%)
Sep 07, 2017 4.140 4.360 4.140 4.180 73,481 +0.03(+0.72%)
Sep 06, 2017 4.150 4.280 4.100 4.150 39,095 +0.00(+0.00%)
Sep 05, 2017 4.360 4.380 4.070 4.150 67,667 -0.17(-3.94%)
Sep 01, 2017 3.940 4.400 3.910 4.320 105,961 +0.39(+9.92%)
Aug 31, 2017 3.825 3.980 3.770 3.930 76,602 +0.17(+4.52%)
Aug 30, 2017 3.692 3.820 3.692 3.760 85,217 +0.03(+0.80%)
Aug 29, 2017 3.680 3.780 3.680 3.730 38,668 +0.00(+0.00%)
Aug 28, 2017 3.755 3.800 3.660 3.730 63,794 -0.03(-0.80%)
Aug 25, 2017 3.980 4.020 3.730 3.760 179,605 -0.20(-5.05%)
Aug 24, 2017 3.950 4.050 3.950 3.960 98,948 +0.06(+1.54%)
Aug 23, 2017 3.960 4.120 3.880 3.900 74,231 -0.09(-2.26%)
Aug 22, 2017 3.949 4.060 3.920 3.990 65,220 +0.08(+2.05%)
Aug 21, 2017 3.970 4.030 3.850 3.910 66,686 -0.09(-2.25%)
Aug 18, 2017 3.950 4.020 3.950 4.000 24,391 +0.01(+0.25%)
Aug 17, 2017 3.940 4.010 3.940 3.990 30,185 +0.04(+1.01%)
Aug 16, 2017 3.995 4.070 3.920 3.950 67,341 +0.00(+0.00%)
Aug 15, 2017 3.910 4.060 3.880 3.950 86,310 +0.03(+0.77%)
Aug 14, 2017 3.860 4.045 3.860 3.920 109,853 +0.03(+0.77%)
Aug 11, 2017 3.810 3.900 3.810 3.890 72,232 +0.11(+2.91%)
Aug 10, 2017 3.800 3.820 3.760 3.780 48,483 -0.03(-0.79%)
Aug 09, 2017 3.870 3.920 3.750 3.810 89,577 -0.08(-2.06%)
Aug 08, 2017 3.870 4.000 3.820 3.890 100,057 +0.00(+0.00%)
Aug 07, 2017 4.070 4.080 3.750 3.890 172,399 -0.11(-2.75%)
Aug 04, 2017 4.070 3.920 4.000 91,281 +0.03(+0.76%)
Aug 03, 2017 4.010 4.050 3.880 3.970 79,870 -0.03(-0.87%)
Aug 02, 2017 4.110 3.960 4.005 108,896 -0.01(-0.37%)
Aug 01, 2017 4.120 4.175 3.960 4.020 122,029 -0.09(-2.19%)
Jul 31, 2017 3.980 4.190 3.920 4.110 226,473 +0.09(+2.24%)
Jul 28, 2017 4.160 4.310 3.940 4.020 103,343 -0.15(-3.60%)
Jul 27, 2017 4.195 4.230 4.010 4.170 384,455 -0.01(-0.24%)
Jul 26, 2017 4.282 4.360 4.120 4.180 166,876 -0.19(-4.35%)
Jul 25, 2017 4.570 4.700 4.300 4.370 299,755 -0.29(-6.22%)
Jul 24, 2017 4.780 4.780 4.610 4.660 50,463 -0.01(-0.21%)
Jul 21, 2017 4.650 4.760 4.600 4.670 100,724 +0.03(+0.65%)
Jul 20, 2017 4.630 4.720 4.530 4.640 57,263 +0.05(+1.09%)
Jul 19, 2017 4.610 4.750 4.570 4.590 48,010 -0.04(-0.86%)
Jul 18, 2017 4.560 4.770 4.560 4.630 63,225 +0.01(+0.22%)
Jul 17, 2017 4.600 4.760 4.565 4.620 44,010 +0.03(+0.65%)
Jul 14, 2017 4.690 4.770 4.560 4.590 44,346 -0.11(-2.34%)
Jul 13, 2017 4.680 4.840 4.650 4.700 42,510 +0.02(+0.43%)
Jul 12, 2017 4.685 4.840 4.640 4.680 46,437 +0.04(+0.86%)
Jul 11, 2017 4.680 4.705 4.560 4.640 52,587 +0.14(+3.11%)
Jul 10, 2017 4.570 4.740 4.460 4.500 96,506 -0.06(-1.32%)
Jul 07, 2017 4.665 4.760 4.540 4.560 63,824 +0.02(+0.44%)
Jul 06, 2017 4.480 4.780 4.400 4.540 38,978 -0.02(-0.44%)
Jul 05, 2017 4.600 4.660 4.395 4.560 40,923 -0.05(-1.08%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.