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 )

8.410 +0.800 (+10.51%)
Streaming Delayed Price Updated: 2:31 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 31, 2016 3.930 4.100 3.820 3.910 67,400 -0.01(-0.26%)
May 27, 2016 3.960 3.920 3.920 3.920 76,200 -0.05(-1.26%)
May 26, 2016 3.900 4.120 3.870 3.970 47,414 +0.10(+2.58%)
May 25, 2016 3.940 4.180 3.810 3.870 72,986 -0.08(-2.03%)
May 24, 2016 3.720 4.000 3.670 3.950 78,149 +0.12(+3.13%)
May 23, 2016 3.770 4.000 3.720 3.830 55,418 +0.04(+1.06%)
May 20, 2016 3.690 3.860 3.580 3.790 44,050 +0.09(+2.43%)
May 19, 2016 3.780 3.963 3.660 3.700 44,059 -0.10(-2.63%)
May 18, 2016 3.630 3.800 3.610 3.800 42,658 +0.17(+4.68%)
May 17, 2016 3.450 3.730 3.450 3.630 121,726 +0.15(+4.31%)
May 16, 2016 3.470 3.500 3.430 3.480 62,307 +0.02(+0.58%)
May 13, 2016 3.490 3.500 3.360 3.460 93,493 -0.02(-0.57%)
May 12, 2016 3.677 3.750 3.430 3.480 106,311 -0.19(-5.18%)
May 11, 2016 3.790 3.790 3.640 3.670 51,937 -0.11(-2.91%)
May 10, 2016 3.720 3.880 3.690 3.780 32,324 +0.06(+1.61%)
May 09, 2016 3.820 3.860 3.690 3.720 86,800 -0.06(-1.59%)
May 06, 2016 3.700 3.970 3.700 3.780 54,980 +0.04(+1.07%)
May 05, 2016 3.700 3.910 3.680 3.740 68,704 +0.06(+1.63%)
May 04, 2016 3.750 4.020 3.640 3.680 125,937 -0.09(-2.39%)
May 03, 2016 3.820 4.020 3.730 3.770 110,099 -0.05(-1.31%)
May 02, 2016 3.940 4.080 3.820 3.820 94,884 -0.13(-3.29%)
Apr 29, 2016 3.950 4.050 3.950 3.950 56,001 -0.02(-0.50%)
Apr 28, 2016 4.090 4.220 3.970 3.970 73,448 -0.15(-3.64%)
Apr 27, 2016 4.180 4.360 4.000 4.120 70,842 -0.08(-1.90%)
Apr 26, 2016 4.500 4.500 4.190 4.200 102,750 -0.24(-5.41%)
Apr 25, 2016 4.400 4.470 4.360 4.440 87,077 +0.04(+0.91%)
Apr 22, 2016 4.280 4.460 4.280 4.400 50,692 +0.14(+3.29%)
Apr 21, 2016 4.370 4.390 4.250 4.260 47,372 -0.09(-2.07%)
Apr 20, 2016 4.360 4.435 4.340 4.350 41,913 -0.03(-0.68%)
Apr 19, 2016 4.450 4.450 4.350 4.380 17,799 -0.04(-0.90%)
Apr 18, 2016 4.340 4.470 4.340 4.420 37,110 +0.07(+1.61%)
Apr 15, 2016 4.380 4.450 4.330 4.350 30,006 +0.02(+0.46%)
Apr 14, 2016 4.430 4.460 4.310 4.330 31,537 -0.07(-1.59%)
Apr 13, 2016 4.410 4.440 4.350 4.400 36,391 +0.06(+1.38%)
Apr 12, 2016 4.310 4.495 4.310 4.340 113,101 +0.08(+1.88%)
Apr 11, 2016 4.210 4.300 4.210 4.260 57,446 +0.03(+0.71%)
Apr 08, 2016 4.260 4.320 4.160 4.230 64,355 -0.02(-0.47%)
Apr 07, 2016 4.140 4.310 4.080 4.250 55,306 +0.08(+1.92%)
Apr 06, 2016 4.250 4.350 4.130 4.170 71,843 -0.08(-1.88%)
Apr 05, 2016 4.190 4.280 4.166 4.250 36,285 +0.01(+0.24%)
Apr 04, 2016 4.180 4.320 4.090 4.240 37,303 +0.05(+1.19%)
Apr 01, 2016 4.200 4.300 4.150 4.190 28,904 -0.04(-0.95%)
Mar 31, 2016 4.210 4.310 4.120 4.230 43,436 -0.03(-0.70%)
Mar 30, 2016 4.300 4.360 4.195 4.260 70,976 -0.03(-0.70%)
Mar 29, 2016 4.170 4.350 4.070 4.290 58,901 +0.09(+2.14%)
Mar 28, 2016 4.170 4.330 4.140 4.200 60,762 +0.02(+0.48%)
Mar 24, 2016 4.040 4.180 4.180 4.180 53,200 +0.11(+2.70%)
Mar 23, 2016 3.950 4.190 3.950 4.070 55,999 +0.09(+2.26%)
Mar 22, 2016 4.050 4.175 3.930 3.980 81,579 -0.09(-2.21%)
Mar 21, 2016 4.230 4.254 4.070 4.070 70,233 -0.18(-4.24%)
Mar 18, 2016 3.780 4.330 3.780 4.250 179,907 +0.49(+13.03%)
Mar 17, 2016 3.810 3.940 3.720 3.760 104,077 -0.05(-1.31%)
Mar 16, 2016 3.860 4.019 3.730 3.810 148,165 -0.11(-2.81%)
Mar 15, 2016 4.050 4.210 3.910 3.920 109,408 -0.16(-3.92%)
Mar 14, 2016 4.080 4.250 4.025 4.080 83,168 -0.06(-1.45%)
Mar 11, 2016 4.250 4.329 4.130 4.140 133,921 -0.07(-1.66%)
Mar 10, 2016 4.280 4.340 4.190 4.210 34,978 -0.07(-1.64%)
Mar 09, 2016 4.380 4.380 4.270 4.280 65,976 -0.06(-1.38%)
Mar 08, 2016 4.330 4.410 4.220 4.340 47,971 +0.02(+0.46%)
Mar 07, 2016 4.570 4.650 4.190 4.320 60,117 -0.25(-5.47%)
Mar 04, 2016 4.730 4.769 4.550 4.570 35,801 -0.14(-2.97%)
Mar 03, 2016 4.680 4.990 4.660 4.710 75,068 +0.06(+1.29%)
Mar 02, 2016 4.500 4.770 4.440 4.650 51,882 +0.15(+3.33%)
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.