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 29, 2020 2.510 2.600 2.490 2.560 8,800 -0.06(-2.29%)
May 28, 2020 2.710 2.710 2.620 2.620 6,959 -0.04(-1.50%)
May 27, 2020 2.730 2.730 2.660 2.660 2,716 -0.01(-0.37%)
May 26, 2020 2.740 2.750 2.670 2.670 4,554 +0.01(+0.38%)
May 22, 2020 2.710 2.710 2.570 2.660 4,000 +0.00(+0.00%)
May 21, 2020 2.681 2.732 2.565 2.660 11,865 +0.07(+2.70%)
May 20, 2020 2.780 2.780 2.515 2.590 7,573 -0.14(-5.13%)
May 19, 2020 2.440 2.890 2.350 2.730 17,609 +0.29(+11.89%)
May 18, 2020 2.420 2.460 2.320 2.440 8,813 +0.00(+0.00%)
May 15, 2020 2.340 2.470 2.338 2.440 5,800 +0.08(+3.39%)
May 14, 2020 2.310 2.360 2.300 2.360 3,862 -0.09(-3.67%)
May 13, 2020 2.420 2.475 2.350 2.450 7,418 +0.01(+0.41%)
May 12, 2020 2.810 2.840 2.440 2.440 14,639 -0.36(-12.86%)
May 11, 2020 2.800 2.950 2.800 2.800 13,452 +0.04(+1.45%)
May 08, 2020 2.730 3.010 2.550 2.760 18,000 +0.03(+1.10%)
May 07, 2020 2.670 2.730 2.349 2.730 9,767 +0.13(+5.00%)
May 06, 2020 2.945 2.945 2.430 2.600 39,930 -0.27(-9.41%)
May 05, 2020 3.000 3.005 2.870 2.870 7,417 -0.11(-3.69%)
May 04, 2020 2.910 2.980 2.835 2.980 12,222 +0.07(+2.41%)
May 01, 2020 2.973 3.030 2.910 2.910 14,000 -0.05(-1.69%)
Apr 30, 2020 3.170 3.220 2.960 2.960 17,996 -0.11(-3.58%)
Apr 29, 2020 3.220 3.312 3.060 3.070 10,766 +0.00(+0.00%)
Apr 28, 2020 3.025 3.143 2.980 3.070 8,805 +0.03(+0.99%)
Apr 27, 2020 2.890 3.130 2.841 3.040 35,084 +0.22(+7.80%)
Apr 24, 2020 2.480 2.850 2.405 2.820 50,900 +0.32(+12.80%)
Apr 23, 2020 2.440 2.500 2.320 2.500 95,624 +0.14(+5.79%)
Apr 22, 2020 2.415 2.415 2.335 2.363 19,058 +0.03(+1.42%)
Apr 21, 2020 2.420 2.490 2.250 2.330 46,147 -0.21(-8.27%)
Apr 20, 2020 2.540 2.540 2.390 2.540 50,470 +0.14(+5.83%)
Apr 17, 2020 2.260 2.570 2.230 2.400 120,900 +0.03(+1.27%)
Apr 16, 2020 1.620 2.850 1.620 2.370 703,569 +0.81(+51.92%)
Apr 15, 2020 1.640 1.640 1.490 1.560 23,481 -0.03(-1.89%)
Apr 14, 2020 1.585 1.630 1.495 1.590 73,142 +0.09(+6.00%)
Apr 13, 2020 1.570 1.570 1.325 1.500 33,983 +0.00(+0.33%)
Apr 09, 2020 1.450 1.680 1.383 1.495 28,700 +0.11(+7.55%)
Apr 08, 2020 1.460 1.509 1.350 1.390 16,473 +0.04(+2.96%)
Apr 07, 2020 1.480 1.520 1.310 1.350 7,923 +0.12(+9.76%)
Apr 06, 2020 1.110 1.260 1.110 1.230 11,193 +0.10(+8.85%)
Apr 03, 2020 1.250 1.274 1.100 1.130 30,900 -0.09(-7.38%)
Apr 02, 2020 1.250 1.330 1.220 1.220 8,942 -0.25(-17.01%)
Apr 01, 2020 1.600 1.600 1.362 1.470 4,776 +0.11(+8.09%)
Mar 31, 2020 1.600 1.640 1.360 1.360 9,695 -0.19(-12.26%)
Mar 30, 2020 1.510 1.650 1.510 1.550 6,788 -0.05(-3.13%)
Mar 27, 2020 1.680 1.690 1.560 1.600 5,700 -0.05(-3.03%)
Mar 26, 2020 1.610 1.708 1.570 1.650 18,104 +0.04(+2.48%)
Mar 25, 2020 1.730 1.730 1.560 1.610 23,343 +0.14(+9.52%)
Mar 24, 2020 1.590 1.600 1.460 1.470 20,176 +0.02(+1.38%)
Mar 23, 2020 1.870 1.990 1.440 1.450 34,883 -0.41(-22.04%)
Mar 20, 2020 1.200 2.380 1.150 1.860 89,900 +0.78(+72.22%)
Mar 19, 2020 1.640 1.640 1.000 1.080 42,889 -0.37(-25.52%)
Mar 18, 2020 1.650 1.650 1.250 1.450 41,847 -0.16(-9.94%)
Mar 17, 2020 2.060 2.109 1.500 1.610 31,017 -0.59(-26.82%)
Mar 16, 2020 2.750 2.830 2.150 2.200 26,023 -0.56(-20.29%)
Mar 13, 2020 2.810 2.990 2.750 2.760 21,100 -0.19(-6.44%)
Mar 12, 2020 2.760 2.980 2.750 2.950 14,867 -0.05(-1.67%)
Mar 11, 2020 3.190 3.190 3.000 3.000 2,045 -0.02(-0.66%)
Mar 10, 2020 3.160 3.180 2.850 3.020 13,395 -0.25(-7.65%)
Mar 09, 2020 3.270 3.276 3.150 3.270 6,154 -0.25(-7.10%)
Mar 06, 2020 3.460 3.530 3.300 3.520 10,500 +0.02(+0.57%)
Mar 05, 2020 3.480 3.500 3.480 3.500 1,675 -0.03(-0.85%)
Mar 04, 2020 3.550 3.550 3.120 3.530 11,362 +0.03(+0.86%)
Mar 03, 2020 3.690 3.840 3.370 3.500 15,966 -0.09(-2.51%)
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.