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 )

8.540 +0.930 (+12.22%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 (%)
May 28, 2004 4.300 4.650 4.300 4.440 26,500 -0.05(-1.11%)
May 27, 2004 4.270 4.590 4.270 4.490 9,300 +0.08(+1.81%)
May 26, 2004 4.250 4.560 4.250 4.410 12,500 +0.12(+2.80%)
May 25, 2004 4.290 4.290 4.270 4.290 2,100 +0.02(+0.47%)
May 24, 2004 4.280 4.470 4.150 4.270 13,200 -0.12(-2.73%)
May 21, 2004 4.400 4.470 4.150 4.390 12,000 -0.01(-0.23%)
May 20, 2004 4.550 4.640 4.200 4.400 35,600 -0.06(-1.35%)
May 19, 2004 4.390 4.650 4.300 4.460 36,200 -0.05(-1.11%)
May 18, 2004 4.500 4.600 4.410 4.510 8,400 +0.11(+2.50%)
May 17, 2004 4.290 4.600 4.289 4.400 5,300 +0.08(+1.88%)
May 14, 2004 4.280 4.680 4.150 4.319 75,200 +0.07(+1.62%)
May 13, 2004 4.370 4.390 4.200 4.250 16,100 -0.01(-0.23%)
May 12, 2004 4.390 4.520 4.190 4.260 9,600 -0.16(-3.62%)
May 11, 2004 4.495 4.500 4.410 4.420 4,700 -0.06(-1.34%)
May 10, 2004 4.410 4.550 4.390 4.480 9,400 -0.01(-0.24%)
May 07, 2004 4.500 4.500 4.490 4.491 3,400 -0.10(-2.16%)
May 06, 2004 4.580 4.600 4.480 4.590 18,200 +0.04(+0.88%)
May 05, 2004 4.500 4.600 4.500 4.550 18,700 +0.05(+1.11%)
May 04, 2004 4.110 4.600 4.000 4.500 62,000 +0.34(+8.17%)
May 03, 2004 4.260 4.260 4.000 4.160 9,200 -0.02(-0.48%)
Apr 30, 2004 4.320 4.320 4.000 4.180 11,200 -0.02(-0.48%)
Apr 29, 2004 4.061 4.200 4.000 4.200 8,700 +0.06(+1.45%)
Apr 28, 2004 4.162 4.400 4.100 4.140 15,900 +0.04(+0.98%)
Apr 27, 2004 3.960 4.100 3.950 4.100 4,500 +0.10(+2.50%)
Apr 26, 2004 3.800 4.000 3.660 4.000 10,200 -0.01(-0.25%)
Apr 23, 2004 4.150 4.160 3.800 4.010 20,000 -0.03(-0.74%)
Apr 22, 2004 4.200 4.250 4.000 4.040 25,300 -0.16(-3.81%)
Apr 21, 2004 4.290 4.290 4.090 4.200 26,800 -0.08(-1.87%)
Apr 20, 2004 4.550 4.550 4.100 4.280 18,200 +0.06(+1.42%)
Apr 19, 2004 4.250 4.760 4.220 4.220 11,900 +0.12(+2.93%)
Apr 16, 2004 4.050 4.280 4.050 4.100 12,200 -0.18(-4.21%)
Apr 15, 2004 4.380 4.470 4.050 4.280 28,700 +0.13(+3.13%)
Apr 14, 2004 4.170 4.200 4.100 4.150 10,400 -0.03(-0.72%)
Apr 13, 2004 3.930 4.970 3.930 4.180 101,800 +0.25(+6.36%)
Apr 12, 2004 3.820 4.040 3.820 3.930 52,500 +0.21(+5.65%)
Apr 08, 2004 3.500 3.720 3.340 3.720 40,900 +0.23(+6.59%)
Apr 07, 2004 3.260 3.490 3.200 3.490 36,200 +0.24(+7.38%)
Apr 06, 2004 3.240 3.600 3.240 3.250 12,500 -0.06(-1.81%)
Apr 05, 2004 3.150 3.500 3.150 3.310 17,200 -0.11(-3.22%)
Apr 02, 2004 3.280 3.500 3.280 3.420 19,600 +0.13(+3.95%)
Apr 01, 2004 3.160 3.360 3.120 3.290 14,800 +0.03(+0.92%)
Mar 31, 2004 3.080 3.360 3.060 3.260 8,600 +0.07(+2.19%)
Mar 30, 2004 3.190 3.300 3.190 3.190 9,600 +0.12(+3.91%)
Mar 29, 2004 3.250 3.500 3.070 3.070 28,800 -0.14(-4.36%)
Mar 26, 2004 3.450 3.450 3.080 3.210 7,900 -0.28(-8.02%)
Mar 25, 2004 3.390 3.490 3.250 3.490 17,900 +0.18(+5.44%)
Mar 24, 2004 3.250 3.420 3.220 3.310 10,500 -0.14(-4.06%)
Mar 23, 2004 3.380 3.500 3.110 3.450 18,200 +0.14(+4.23%)
Mar 22, 2004 3.060 3.310 2.940 3.310 15,800 +0.23(+7.47%)
Mar 19, 2004 3.050 3.230 3.050 3.080 14,300 +0.03(+0.98%)
Mar 18, 2004 3.220 3.259 3.050 3.050 12,300 -0.20(-6.15%)
Mar 17, 2004 3.300 3.301 3.240 3.250 11,000 +0.09(+2.85%)
Mar 16, 2004 3.321 3.440 3.000 3.160 28,500 -0.18(-5.39%)
Mar 15, 2004 3.370 3.490 3.250 3.340 15,400 -0.15(-4.30%)
Mar 12, 2004 3.380 3.490 3.380 3.490 1,300 +0.12(+3.56%)
Mar 11, 2004 3.410 3.500 3.370 3.370 8,400 -0.13(-3.71%)
Mar 10, 2004 3.420 3.500 3.420 3.500 14,500 +0.07(+2.01%)
Mar 09, 2004 3.460 3.460 3.430 3.431 6,700 -0.02(-0.55%)
Mar 08, 2004 3.620 3.730 3.450 3.450 6,400 -0.17(-4.70%)
Mar 05, 2004 3.400 3.700 3.350 3.620 25,000 +0.22(+6.50%)
Mar 04, 2004 3.470 3.520 3.310 3.399 19,900 +0.11(+3.31%)
Mar 03, 2004 3.415 3.415 3.250 3.290 7,200 -0.13(-3.80%)
Mar 02, 2004 3.750 3.800 3.410 3.420 18,700 -0.08(-2.29%)
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.