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 )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2018 3.720 4.000 3.720 3.920 59,445 +0.20(+5.38%)
May 30, 2018 3.790 3.850 3.710 3.720 26,007 -0.02(-0.67%)
May 29, 2018 3.730 3.840 3.600 3.745 31,476 -0.00(-0.13%)
May 25, 2018 3.750 3.750 3.750 0 +0.03(+0.81%)
May 24, 2018 3.720 3.745 3.710 3.720 4,440 +0.02(+0.54%)
May 23, 2018 3.700 3.730 3.700 3.700 3,481 -0.01(-0.27%)
May 22, 2018 3.700 3.730 3.700 3.710 1,635 +0.01(+0.27%)
May 21, 2018 3.750 3.750 3.700 3.700 13,582 -0.02(-0.54%)
May 18, 2018 3.658 3.750 3.658 3.720 16,758 +0.04(+1.09%)
May 17, 2018 3.650 3.710 3.650 3.680 9,423 +0.03(+0.82%)
May 16, 2018 3.650 3.730 3.650 3.650 53,869 +0.03(+0.83%)
May 15, 2018 3.485 3.670 3.480 3.620 50,594 +0.17(+4.93%)
May 14, 2018 3.430 3.460 3.430 3.450 13,725 +0.03(+0.88%)
May 11, 2018 3.510 3.510 3.420 3.420 31,027 -0.05(-1.44%)
May 10, 2018 3.490 3.550 3.470 3.470 41,828 -0.01(-0.29%)
May 09, 2018 3.527 3.535 3.470 3.480 17,573 -0.05(-1.42%)
May 08, 2018 3.480 3.540 3.480 3.530 37,559 +0.07(+2.02%)
May 07, 2018 3.530 3.540 3.450 3.460 16,689 -0.06(-1.70%)
May 04, 2018 3.500 3.530 3.480 3.520 15,828 +0.00(+0.00%)
May 03, 2018 3.430 3.530 3.420 3.520 24,479 +0.10(+2.92%)
May 02, 2018 3.500 3.546 3.420 3.420 21,667 -0.08(-2.29%)
May 01, 2018 3.430 3.503 3.430 3.500 33,003 +0.08(+2.34%)
Apr 30, 2018 3.330 3.440 3.320 3.420 39,492 +0.08(+2.40%)
Apr 27, 2018 3.370 3.379 3.270 3.340 76,447 -0.07(-2.05%)
Apr 26, 2018 3.540 3.560 3.400 3.410 42,435 -0.11(-3.12%)
Apr 25, 2018 3.410 3.530 3.380 3.520 39,365 +0.12(+3.38%)
Apr 24, 2018 3.510 3.589 3.340 3.405 50,874 -0.10(-2.99%)
Apr 23, 2018 3.600 3.600 3.460 3.510 79,429 -0.10(-2.77%)
Apr 20, 2018 3.650 3.650 3.580 3.610 36,535 -0.03(-0.82%)
Apr 19, 2018 3.610 3.700 3.489 3.640 178,837 -0.27(-6.91%)
Apr 18, 2018 3.820 3.920 3.820 3.910 116,973 +0.09(+2.36%)
Apr 17, 2018 3.800 3.860 3.800 3.820 44,921 +0.03(+0.79%)
Apr 16, 2018 3.770 3.830 3.760 3.790 28,719 +0.04(+1.07%)
Apr 13, 2018 3.800 3.840 3.720 3.750 32,089 -0.06(-1.57%)
Apr 12, 2018 3.870 3.990 3.790 3.810 95,151 +0.00(+0.00%)
Apr 11, 2018 3.880 3.930 3.810 3.810 69,226 -0.06(-1.55%)
Apr 10, 2018 3.830 3.940 3.820 3.870 41,084 +0.03(+0.83%)
Apr 09, 2018 3.720 3.890 3.720 3.838 54,224 +0.13(+3.46%)
Apr 06, 2018 3.720 3.750 3.690 3.710 29,696 -0.03(-0.80%)
Apr 05, 2018 3.750 3.800 3.710 3.740 30,692 +0.02(+0.54%)
Apr 04, 2018 3.670 3.740 3.670 3.720 73,331 -0.02(-0.53%)
Apr 03, 2018 3.830 3.830 3.730 3.740 26,753 -0.03(-0.93%)
Apr 02, 2018 3.790 3.795 3.750 3.775 24,552 +0.00(+0.13%)
Mar 29, 2018 3.770 3.770 3.770 0 +0.03(+0.80%)
Mar 28, 2018 3.720 3.800 3.670 3.740 33,479 +0.04(+1.08%)
Mar 27, 2018 3.770 3.770 3.670 3.700 28,730 +0.01(+0.27%)
Mar 26, 2018 3.790 3.790 3.680 3.690 41,162 -0.08(-2.12%)
Mar 23, 2018 3.830 3.830 3.750 3.770 21,979 -0.06(-1.57%)
Mar 22, 2018 3.900 3.910 3.830 3.830 35,180 -0.07(-1.79%)
Mar 21, 2018 3.880 3.941 3.880 3.900 46,429 +0.03(+0.71%)
Mar 20, 2018 3.912 3.950 3.850 3.872 40,042 +0.12(+3.13%)
Mar 19, 2018 3.800 3.817 3.750 3.755 36,348 -0.04(-0.92%)
Mar 16, 2018 3.800 3.900 3.780 3.790 59,181 -0.01(-0.26%)
Mar 15, 2018 3.830 3.849 3.800 3.800 52,483 +0.00(+0.00%)
Mar 14, 2018 3.840 3.840 3.780 3.800 8,515 -0.02(-0.52%)
Mar 13, 2018 3.830 3.840 3.810 3.820 20,263 -0.01(-0.26%)
Mar 12, 2018 3.830 3.890 3.830 3.830 18,420 +0.01(+0.26%)
Mar 09, 2018 3.780 3.860 3.780 3.820 34,252 +0.05(+1.33%)
Mar 08, 2018 3.820 3.970 3.760 3.770 30,715 -0.05(-1.31%)
Mar 07, 2018 3.810 3.905 3.790 3.820 28,217 -0.01(-0.26%)
Mar 06, 2018 3.790 4.005 3.790 3.830 32,764 +0.09(+2.41%)
Mar 05, 2018 3.670 3.850 3.670 3.740 44,245 +0.07(+1.91%)
Mar 02, 2018 3.750 3.830 3.660 3.670 68,988 -0.11(-2.91%)
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.