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, 2010 1.530 1.540 1.510 1.530 2,594 -0.09(-5.56%)
May 27, 2010 1.670 1.670 1.520 1.620 39,300 +0.03(+1.89%)
May 26, 2010 1.530 1.600 1.520 1.590 13,400 +0.06(+3.92%)
May 25, 2010 1.550 1.570 1.500 1.530 17,800 -0.01(-0.65%)
May 24, 2010 1.520 1.600 1.500 1.540 46,908 +0.02(+1.32%)
May 21, 2010 1.580 1.650 1.480 1.520 22,125 -0.10(-6.17%)
May 20, 2010 1.590 1.680 1.570 1.620 11,809 -0.06(-3.57%)
May 19, 2010 1.690 1.690 1.620 1.680 42,734 -0.01(-0.59%)
May 18, 2010 1.661 1.710 1.650 1.690 39,594 +0.07(+4.32%)
May 17, 2010 1.590 1.660 1.580 1.620 82,348 -0.01(-0.61%)
May 14, 2010 1.680 1.680 1.600 1.630 55,619 -0.07(-4.00%)
May 13, 2010 1.730 1.790 1.690 1.698 30,540 -0.06(-3.52%)
May 12, 2010 1.810 1.810 1.750 1.760 25,893 +0.00(+0.00%)
May 11, 2010 1.840 1.850 1.750 1.760 44,579 -0.13(-6.88%)
May 10, 2010 1.920 1.980 1.860 1.890 21,000 +0.14(+8.00%)
May 07, 2010 1.730 1.860 1.720 1.750 27,267 +0.00(+0.00%)
May 06, 2010 1.770 1.810 1.750 1.750 24,681 +0.01(+0.57%)
May 05, 2010 1.699 1.850 1.610 1.740 47,907 -0.11(-5.95%)
May 04, 2010 1.840 1.920 1.830 1.850 21,026 -0.03(-1.60%)
May 03, 2010 1.840 2.000 1.840 1.880 29,185 +0.04(+2.17%)
Apr 30, 2010 1.950 1.970 1.830 1.840 37,833 -0.13(-6.60%)
Apr 29, 2010 1.920 1.970 1.900 1.970 12,008 +0.09(+4.79%)
Apr 28, 2010 1.860 1.970 1.860 1.880 34,100 +0.07(+3.87%)
Apr 27, 2010 2.015 2.080 1.800 1.810 68,435 -0.20(-9.95%)
Apr 26, 2010 2.020 2.270 1.960 2.010 91,375 +0.06(+3.08%)
Apr 23, 2010 1.790 1.957 1.790 1.950 157,519 +0.19(+10.80%)
Apr 22, 2010 1.610 1.800 1.610 1.760 108,884 +0.11(+6.67%)
Apr 21, 2010 1.650 1.650 1.580 1.650 45,342 +0.02(+1.23%)
Apr 20, 2010 1.580 1.630 1.580 1.630 19,280 +0.04(+2.48%)
Apr 19, 2010 1.620 1.620 1.580 1.591 34,558 +0.00(+0.04%)
Apr 16, 2010 1.610 1.660 1.590 1.590 37,921 -0.06(-3.64%)
Apr 15, 2010 1.660 1.670 1.600 1.650 29,837 +0.03(+1.85%)
Apr 14, 2010 1.530 1.650 1.530 1.620 55,914 +0.09(+5.88%)
Apr 13, 2010 1.560 1.620 1.520 1.530 81,874 -0.02(-1.29%)
Apr 12, 2010 1.710 1.759 1.550 1.550 63,663 -0.16(-9.35%)
Apr 09, 2010 1.840 1.840 1.670 1.710 66,852 -0.13(-7.07%)
Apr 08, 2010 1.880 1.880 1.840 1.840 13,600 -0.03(-1.60%)
Apr 07, 2010 1.840 1.900 1.840 1.870 16,950 -0.01(-0.53%)
Apr 06, 2010 1.880 1.920 1.880 1.880 20,589 -0.01(-0.53%)
Apr 05, 2010 1.970 1.970 1.860 1.890 40,856 +0.04(+2.16%)
Apr 01, 2010 2.100 1.850 1.850 1.850 140,200 -0.40(-17.77%)
Mar 31, 2010 2.200 2.250 2.200 2.250 22,394 +0.04(+1.81%)
Mar 30, 2010 2.200 2.220 2.010 2.210 252,654 +0.04(+1.84%)
Mar 29, 2010 2.040 2.170 1.890 2.170 45,995 +0.14(+6.90%)
Mar 26, 2010 1.910 2.120 1.830 2.030 174,576 +0.15(+7.86%)
Mar 25, 2010 1.920 1.920 1.860 1.882 11,330 -0.01(-0.42%)
Mar 24, 2010 1.850 1.920 1.850 1.890 12,473 +0.00(+0.01%)
Mar 23, 2010 1.900 1.930 1.810 1.890 26,047 -0.03(-1.57%)
Mar 22, 2010 1.790 1.930 1.790 1.920 45,913 +0.10(+5.49%)
Mar 19, 2010 1.850 1.850 1.750 1.820 19,316 -0.01(-0.55%)
Mar 18, 2010 1.840 1.880 1.830 1.830 23,467 +0.03(+1.67%)
Mar 17, 2010 1.950 1.990 1.770 1.800 53,025 -0.19(-9.55%)
Mar 16, 2010 1.990 1.990 1.845 1.990 25,947 +0.03(+1.53%)
Mar 15, 2010 1.950 2.020 1.740 1.960 93,297 +0.24(+13.95%)
Mar 12, 2010 1.820 1.830 1.720 1.720 53,537 -0.12(-6.52%)
Mar 11, 2010 1.820 1.850 1.820 1.840 14,954 +0.02(+1.10%)
Mar 10, 2010 1.920 1.920 1.770 1.820 86,966 -0.14(-7.14%)
Mar 09, 2010 2.000 2.010 1.907 1.960 53,876 -0.04(-2.00%)
Mar 08, 2010 1.940 2.000 1.920 2.000 123,527 +0.12(+6.38%)
Mar 05, 2010 1.840 1.970 1.840 1.880 58,600 +0.06(+3.30%)
Mar 04, 2010 1.850 1.850 1.800 1.820 24,517 +0.02(+1.11%)
Mar 03, 2010 1.770 1.920 1.770 1.800 49,914 -0.01(-0.55%)
Mar 02, 2010 1.670 1.870 1.670 1.810 106,463 +0.16(+9.70%)
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.