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 (%)
Sep 29, 2023 9.030 9.270 9.030 9.070 9,389 -0.22(-2.37%)
Sep 28, 2023 9.190 9.415 9.190 9.290 7,434 +0.26(+2.88%)
Sep 27, 2023 8.900 9.130 8.900 9.030 9,854 +0.12(+1.35%)
Sep 26, 2023 9.000 9.000 8.850 8.910 8,896 -0.11(-1.22%)
Sep 25, 2023 9.200 9.070 8.950 9.020 13,555 -0.16(-1.74%)
Sep 22, 2023 9.250 9.410 9.110 9.180 11,179 -0.06(-0.65%)
Sep 21, 2023 8.750 9.320 8.750 9.240 35,743 +0.39(+4.41%)
Sep 20, 2023 8.730 9.220 8.720 8.850 28,899 +0.02(+0.23%)
Sep 19, 2023 8.690 9.190 8.660 8.830 33,906 +0.12(+1.38%)
Sep 18, 2023 9.510 9.510 8.650 8.710 27,234 -0.61(-6.55%)
Sep 15, 2023 9.500 9.850 9.230 9.320 110,767 -0.18(-1.89%)
Sep 14, 2023 9.300 9.820 9.300 9.500 23,068 +0.22(+2.37%)
Sep 13, 2023 9.090 9.410 8.990 9.280 30,013 +0.47(+5.33%)
Sep 12, 2023 8.260 9.070 8.260 8.810 25,724 +0.49(+5.89%)
Sep 11, 2023 8.860 8.860 8.310 8.320 11,552 -0.37(-4.26%)
Sep 08, 2023 8.780 8.910 8.610 8.690 9,484 -0.08(-0.91%)
Sep 07, 2023 8.940 9.270 8.680 8.770 86,242 -0.24(-2.66%)
Sep 06, 2023 8.500 9.050 8.500 9.010 37,192 +0.55(+6.50%)
Sep 05, 2023 9.670 10.43 8.410 8.460 65,948 -0.95(-10.10%)
Sep 01, 2023 9.050 9.440 8.970 9.410 13,464 +0.14(+1.51%)
Aug 31, 2023 8.580 9.310 8.580 9.270 46,269 +0.85(+10.10%)
Aug 30, 2023 8.200 8.790 8.200 8.420 29,042 +0.20(+2.43%)
Aug 29, 2023 8.020 8.470 8.000 8.220 25,941 +0.27(+3.40%)
Aug 28, 2023 8.390 8.560 7.820 7.950 23,245 -0.35(-4.22%)
Aug 25, 2023 8.220 8.321 8.170 8.300 11,971 +0.14(+1.72%)
Aug 24, 2023 8.360 8.560 8.020 8.160 29,633 -0.28(-3.32%)
Aug 23, 2023 8.480 8.740 8.340 8.440 18,635 -0.03(-0.35%)
Aug 22, 2023 8.940 9.060 8.440 8.470 13,998 -0.47(-5.26%)
Aug 21, 2023 9.230 9.300 8.751 8.940 31,038 -0.18(-1.97%)
Aug 18, 2023 9.280 9.925 9.080 9.120 46,122 -0.24(-2.56%)
Aug 17, 2023 9.520 9.670 9.300 9.360 16,463 -0.17(-1.78%)
Aug 16, 2023 9.730 9.860 9.520 9.530 22,412 -0.32(-3.25%)
Aug 15, 2023 10.09 10.16 9.800 9.850 21,059 -0.31(-3.05%)
Aug 14, 2023 10.42 10.66 10.15 10.16 17,377 -0.56(-5.22%)
Aug 11, 2023 10.81 10.88 10.57 10.72 14,988 -0.02(-0.19%)
Aug 10, 2023 11.01 11.11 10.58 10.74 18,419 -0.17(-1.56%)
Aug 09, 2023 11.24 11.27 10.89 10.91 22,011 -0.44(-3.88%)
Aug 08, 2023 11.10 11.46 11.10 11.35 14,475 +0.12(+1.07%)
Aug 07, 2023 11.39 11.60 11.08 11.23 19,193 -0.24(-2.09%)
Aug 04, 2023 11.30 11.92 11.30 11.47 13,618 +0.05(+0.44%)
Aug 03, 2023 10.79 11.74 10.62 11.42 29,270 -0.38(-3.22%)
Aug 02, 2023 12.20 12.74 11.75 11.80 23,844 -1.10(-8.53%)
Aug 01, 2023 13.00 13.00 12.54 12.90 25,717 +0.09(+0.70%)
Jul 31, 2023 12.64 12.99 12.64 12.81 8,021 +0.21(+1.67%)
Jul 28, 2023 12.34 12.73 12.34 12.60 7,105 -0.08(-0.63%)
Jul 27, 2023 12.87 12.90 12.38 12.68 11,085 -0.11(-0.86%)
Jul 26, 2023 12.01 12.79 11.94 12.79 18,112 +0.70(+5.79%)
Jul 25, 2023 12.01 12.64 12.01 12.09 15,893 -0.19(-1.55%)
Jul 24, 2023 12.93 12.93 12.27 12.28 15,156 -0.47(-3.69%)
Jul 21, 2023 13.00 13.00 12.53 12.75 19,703 -0.24(-1.85%)
Jul 20, 2023 12.63 13.00 12.43 12.99 22,384 +0.23(+1.80%)
Jul 19, 2023 12.76 12.99 12.50 12.76 11,831 -0.03(-0.23%)
Jul 18, 2023 12.75 13.00 12.43 12.79 24,558 +0.10(+0.79%)
Jul 17, 2023 13.02 13.35 12.54 12.69 18,035 -0.36(-2.76%)
Jul 14, 2023 13.36 13.47 12.42 13.05 52,228 -0.41(-3.05%)
Jul 13, 2023 12.90 13.74 12.76 13.46 50,101 +0.57(+4.42%)
Jul 12, 2023 12.35 12.90 12.13 12.89 42,987 +0.54(+4.37%)
Jul 11, 2023 11.55 12.35 11.55 12.35 18,141 +0.88(+7.67%)
Jul 10, 2023 10.89 11.59 10.89 11.47 17,486 +0.34(+3.05%)
Jul 07, 2023 11.11 11.77 10.88 11.13 95,484 +0.02(+0.18%)
Jul 06, 2023 11.51 11.64 10.52 11.11 38,442 -0.44(-3.81%)
Jul 05, 2023 11.76 12.09 11.47 11.55 22,645 -0.26(-2.20%)
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.