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 )

8.580 +0.970 (+12.75%)
Streaming Delayed Price Updated: 3:40 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 29, 2015 6.020 6.038 5.750 5.890 245,402 -0.16(-2.64%)
May 28, 2015 6.010 6.100 5.980 6.050 116,020 -0.06(-0.98%)
May 27, 2015 6.050 6.160 6.010 6.110 111,584 +0.05(+0.83%)
May 26, 2015 6.050 6.130 6.000 6.060 136,131 +0.01(+0.17%)
May 22, 2015 6.090 6.050 6.050 6.050 84,100 -0.07(-1.14%)
May 21, 2015 6.060 6.150 6.060 6.120 67,726 +0.02(+0.33%)
May 20, 2015 6.150 6.150 6.100 6.100 50,659 -0.01(-0.16%)
May 19, 2015 6.270 6.290 6.100 6.110 51,563 -0.14(-2.24%)
May 18, 2015 6.140 6.300 6.090 6.250 82,501 +0.06(+0.97%)
May 15, 2015 6.170 6.200 6.040 6.190 183,692 +0.02(+0.32%)
May 14, 2015 6.250 6.300 6.150 6.170 62,302 -0.06(-0.96%)
May 13, 2015 6.225 6.260 6.150 6.230 120,793 +0.02(+0.32%)
May 12, 2015 6.370 6.390 6.200 6.210 111,079 -0.15(-2.36%)
May 11, 2015 6.330 6.430 6.300 6.360 69,409 +0.00(+0.00%)
May 08, 2015 6.280 6.360 6.260 6.360 74,846 +0.08(+1.27%)
May 07, 2015 6.220 6.290 6.150 6.280 145,306 +0.02(+0.32%)
May 06, 2015 6.330 6.400 6.220 6.260 98,367 -0.07(-1.11%)
May 05, 2015 6.540 6.600 6.300 6.330 110,663 -0.20(-3.06%)
May 04, 2015 6.640 6.700 6.530 6.530 98,255 -0.09(-1.36%)
May 01, 2015 6.450 6.650 6.350 6.620 68,762 +0.23(+3.60%)
Apr 30, 2015 6.560 6.670 6.330 6.390 141,284 -0.27(-4.05%)
Apr 29, 2015 6.800 6.860 6.650 6.660 104,105 -0.19(-2.77%)
Apr 28, 2015 6.690 6.890 6.690 6.850 81,631 +0.12(+1.78%)
Apr 27, 2015 6.510 6.790 6.510 6.730 150,261 -0.03(-0.44%)
Apr 24, 2015 6.720 6.910 6.690 6.760 181,049 +0.07(+1.05%)
Apr 23, 2015 6.760 6.840 6.630 6.690 227,615 -0.11(-1.62%)
Apr 22, 2015 6.690 6.820 6.690 6.800 113,729 +0.11(+1.64%)
Apr 21, 2015 6.750 6.870 6.677 6.690 183,055 -0.11(-1.62%)
Apr 20, 2015 6.800 6.950 6.750 6.800 116,108 -0.10(-1.45%)
Apr 17, 2015 7.150 7.180 6.860 6.900 216,740 -0.30(-4.17%)
Apr 16, 2015 7.200 7.260 7.050 7.200 192,021 +0.18(+2.56%)
Apr 15, 2015 7.030 7.150 6.880 7.020 93,032 -0.02(-0.28%)
Apr 14, 2015 7.030 7.170 7.000 7.040 49,244 -0.02(-0.28%)
Apr 13, 2015 6.990 7.140 6.990 7.060 149,522 +0.09(+1.29%)
Apr 10, 2015 7.140 7.180 6.970 6.970 41,640 -0.12(-1.69%)
Apr 09, 2015 7.070 7.210 6.720 7.090 131,469 -0.01(-0.14%)
Apr 08, 2015 7.160 7.230 7.050 7.100 73,735 -0.01(-0.14%)
Apr 07, 2015 7.250 7.380 7.110 7.110 58,139 -0.12(-1.66%)
Apr 06, 2015 7.060 7.280 7.060 7.230 49,644 +0.08(+1.12%)
Apr 02, 2015 7.190 7.150 7.150 7.150 139,500 -0.06(-0.83%)
Apr 01, 2015 6.950 7.230 6.914 7.210 76,656 +0.22(+3.15%)
Mar 31, 2015 6.860 7.000 6.820 6.990 45,970 +0.04(+0.58%)
Mar 30, 2015 6.910 6.970 6.750 6.950 103,343 +0.16(+2.36%)
Mar 27, 2015 6.870 6.920 6.720 6.790 65,385 -0.04(-0.59%)
Mar 26, 2015 6.870 6.900 6.690 6.830 98,861 -0.03(-0.44%)
Mar 25, 2015 6.970 7.030 6.810 6.860 123,163 -0.07(-1.01%)
Mar 24, 2015 6.770 6.930 6.770 6.930 99,301 +0.16(+2.36%)
Mar 23, 2015 6.850 6.930 6.750 6.770 73,744 -0.11(-1.60%)
Mar 20, 2015 6.890 6.910 6.720 6.880 180,998 -0.03(-0.43%)
Mar 19, 2015 7.030 7.200 6.810 6.910 102,038 -0.15(-2.12%)
Mar 18, 2015 7.110 7.160 6.960 7.060 30,355 -0.05(-0.70%)
Mar 17, 2015 7.050 7.390 6.795 7.110 108,196 +0.03(+0.42%)
Mar 16, 2015 7.160 7.210 6.970 7.080 107,541 -0.15(-2.07%)
Mar 13, 2015 7.140 7.260 6.930 7.230 62,383 +0.10(+1.40%)
Mar 12, 2015 6.950 7.181 6.950 7.130 65,184 +0.25(+3.63%)
Mar 11, 2015 6.950 6.970 6.820 6.880 84,116 -0.04(-0.58%)
Mar 10, 2015 6.980 6.980 6.830 6.920 77,747 -0.11(-1.56%)
Mar 09, 2015 7.060 7.140 6.920 7.030 125,661 -0.07(-0.99%)
Mar 06, 2015 7.270 7.420 7.080 7.100 143,323 -0.24(-3.27%)
Mar 05, 2015 7.190 7.350 7.040 7.340 109,286 +0.13(+1.80%)
Mar 04, 2015 7.150 7.270 7.160 7.210 54,619 +0.05(+0.70%)
Mar 03, 2015 7.060 7.190 7.040 7.160 71,734 +0.03(+0.42%)
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.