Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2019 1.060 1.100 1.050 1.100 4,400 +0.01(+0.92%)
May 30, 2019 1.079 1.100 1.079 1.090 5,508 +0.04(+3.81%)
May 29, 2019 1.080 1.080 1.050 1.050 25,150 -0.05(-4.55%)
May 28, 2019 1.160 1.163 1.085 1.100 32,989 -0.05(-4.75%)
May 24, 2019 1.136 1.179 1.110 1.155 33,300 -0.01(-0.45%)
May 23, 2019 1.140 1.160 1.140 1.160 22,257 -0.02(-1.69%)
May 22, 2019 1.180 1.180 1.180 168 +0.00(+0.00%)
May 21, 2019 1.140 1.190 1.136 1.180 25,121 +0.07(+6.31%)
May 20, 2019 1.153 1.153 1.030 1.110 65,546 -0.08(-6.68%)
May 17, 2019 1.184 1.190 1.184 1.190 1,400 +0.04(+3.43%)
May 16, 2019 1.130 1.170 1.130 1.150 42,828 -0.02(-1.29%)
May 15, 2019 1.200 1.200 1.150 1.165 34,800 +0.02(+1.30%)
May 14, 2019 1.250 1.250 1.100 1.150 81,558 -0.07(-5.74%)
May 13, 2019 1.254 1.254 1.215 1.220 23,052 -0.09(-6.87%)
May 10, 2019 1.250 1.313 1.210 1.310 21,500 +0.01(+0.77%)
May 09, 2019 1.300 1.300 1.300 1.300 291 +0.00(+0.00%)
May 08, 2019 1.350 1.350 1.270 1.300 2,951 +0.00(+0.00%)
May 07, 2019 1.300 1.360 1.250 1.300 14,489 +0.00(+0.00%)
May 06, 2019 1.380 1.387 1.250 1.300 16,601 -0.11(-7.80%)
May 03, 2019 1.410 1.410 1.370 1.410 16,800 +0.08(+5.79%)
May 02, 2019 1.603 1.603 1.333 1.333 69,789 -0.27(-16.71%)
May 01, 2019 1.600 1.600 1.600 1.600 1,248 -0.00(-0.02%)
Apr 30, 2019 1.600 1.620 1.580 1.600 21,370 -0.01(-0.60%)
Apr 29, 2019 1.640 1.642 1.600 1.610 11,814 +0.00(+0.00%)
Apr 26, 2019 1.619 1.642 1.610 1.610 17,400 +0.02(+1.21%)
Apr 25, 2019 1.597 1.597 1.560 1.591 13,158 +0.00(+0.05%)
Apr 24, 2019 1.640 1.640 1.590 1.590 5,594 -0.03(-1.85%)
Apr 23, 2019 1.650 1.650 1.620 1.620 2,783 -0.01(-0.41%)
Apr 22, 2019 1.650 1.650 1.620 1.627 704 +0.02(+1.04%)
Apr 18, 2019 1.610 1.610 1.610 245 +0.00(+0.00%)
Apr 17, 2019 1.650 1.665 1.610 1.610 1,182 -0.01(-0.62%)
Apr 16, 2019 1.620 1.660 1.610 1.620 5,311 -0.01(-0.61%)
Apr 15, 2019 1.640 1.670 1.630 1.630 1,775 -0.02(-1.03%)
Apr 12, 2019 1.710 1.710 1.620 1.647 18,900 -0.07(-4.24%)
Apr 11, 2019 1.650 1.720 1.620 1.720 9,103 +0.09(+5.52%)
Apr 10, 2019 1.621 1.790 1.609 1.630 45,859 +0.06(+3.78%)
Apr 09, 2019 1.550 1.620 1.550 1.571 7,243 +0.00(+0.03%)
Apr 08, 2019 1.600 1.613 1.570 1.570 3,315 +0.00(+0.01%)
Apr 05, 2019 1.570 1.570 1.570 1.570 200 -0.01(-0.63%)
Apr 04, 2019 1.550 1.590 1.550 1.580 7,947 +0.03(+1.94%)
Apr 03, 2019 1.590 1.590 1.520 1.550 8,933 -0.05(-3.13%)
Apr 02, 2019 1.550 1.600 1.500 1.600 34,564 +0.02(+1.27%)
Apr 01, 2019 1.570 1.610 1.523 1.580 10,129 +0.04(+2.60%)
Mar 29, 2019 1.650 1.692 1.540 1.540 16,600 -0.16(-9.41%)
Mar 28, 2019 1.610 1.850 1.580 1.700 155,077 +0.11(+6.92%)
Mar 27, 2019 1.560 1.590 1.551 1.590 11,145 +0.03(+1.92%)
Mar 26, 2019 1.550 1.560 1.550 1.560 16,378 +0.00(+0.00%)
Mar 25, 2019 1.520 1.570 1.520 1.560 7,287 +0.02(+1.29%)
Mar 22, 2019 1.600 1.650 1.540 1.540 22,200 +0.04(+2.67%)
Mar 21, 2019 1.490 1.541 1.490 1.500 9,454 -0.04(-2.60%)
Mar 20, 2019 1.496 1.547 1.496 1.540 26,800 -0.02(-1.28%)
Mar 19, 2019 1.560 1.600 1.560 1.560 9,088 -0.00(-0.20%)
Mar 18, 2019 1.570 1.570 1.490 1.563 11,529 -0.04(-2.30%)
Mar 15, 2019 1.490 1.669 1.410 1.600 123,800 +0.14(+9.59%)
Mar 14, 2019 1.430 1.490 1.400 1.460 86,914 +0.01(+0.69%)
Mar 13, 2019 1.440 1.480 1.430 1.450 10,759 +0.05(+3.57%)
Mar 12, 2019 1.470 1.470 1.400 1.400 7,447 -0.03(-2.10%)
Mar 11, 2019 1.400 1.500 1.400 1.430 26,979 +0.01(+0.45%)
Mar 08, 2019 1.471 1.560 1.400 1.424 37,200 -0.04(-2.49%)
Mar 07, 2019 1.500 1.500 1.460 1.460 12,375 -0.03(-1.87%)
Mar 06, 2019 1.550 1.720 1.450 1.488 130,168 -0.04(-2.76%)
Mar 05, 2019 1.510 1.543 1.470 1.530 15,623 +0.03(+2.00%)
Mar 04, 2019 1.500 1.501 1.475 1.500 29,108 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.