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 )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 4.940 5.100 4.900 4.970 95,706 +0.01(+0.20%)
Sep 29, 2021 5.060 5.090 4.820 4.960 132,888 -0.03(-0.60%)
Sep 28, 2021 5.260 5.350 4.935 4.990 160,597 -0.32(-6.03%)
Sep 27, 2021 5.250 5.490 5.170 5.310 111,421 +0.08(+1.53%)
Sep 24, 2021 5.240 5.400 5.125 5.230 73,836 -0.01(-0.19%)
Sep 23, 2021 5.360 5.400 5.200 5.240 95,360 -0.11(-2.06%)
Sep 22, 2021 5.020 5.930 4.951 5.350 352,957 +0.43(+8.74%)
Sep 21, 2021 5.110 5.150 4.850 4.920 196,421 -0.22(-4.28%)
Sep 20, 2021 5.210 5.320 5.000 5.140 195,337 -0.28(-5.17%)
Sep 17, 2021 5.390 5.570 5.360 5.420 102,682 +0.03(+0.56%)
Sep 16, 2021 5.600 5.600 5.330 5.390 145,921 -0.21(-3.75%)
Sep 15, 2021 5.520 5.610 5.450 5.600 66,459 +0.01(+0.18%)
Sep 14, 2021 5.920 5.934 5.440 5.590 112,207 -0.39(-6.52%)
Sep 13, 2021 5.900 6.060 5.610 5.980 109,273 +0.13(+2.22%)
Sep 10, 2021 6.040 6.100 5.805 5.850 87,975 -0.23(-3.78%)
Sep 09, 2021 5.750 6.110 5.650 6.080 137,092 +0.50(+8.96%)
Sep 08, 2021 5.910 5.960 5.560 5.580 194,440 -0.38(-6.38%)
Sep 07, 2021 6.110 6.210 5.895 5.960 117,251 -0.22(-3.56%)
Sep 03, 2021 6.020 6.230 5.940 6.180 105,383 +0.10(+1.64%)
Sep 02, 2021 5.940 6.100 5.880 6.080 109,635 +0.14(+2.36%)
Sep 01, 2021 5.810 6.090 5.810 5.940 99,170 +0.10(+1.71%)
Aug 31, 2021 5.780 5.940 5.710 5.840 111,237 +0.01(+0.17%)
Aug 30, 2021 5.830 5.940 5.600 5.830 106,940 +0.04(+0.69%)
Aug 27, 2021 5.830 5.980 5.770 5.790 139,305 -0.03(-0.52%)
Aug 26, 2021 5.770 5.900 5.630 5.820 143,968 +0.08(+1.39%)
Aug 25, 2021 5.680 5.960 5.560 5.740 159,556 +0.06(+1.06%)
Aug 24, 2021 5.550 5.710 5.520 5.680 99,620 +0.16(+2.90%)
Aug 23, 2021 5.410 5.550 5.330 5.520 126,335 +0.14(+2.60%)
Aug 20, 2021 5.340 5.510 5.290 5.380 133,996 +0.05(+0.94%)
Aug 19, 2021 5.530 5.645 5.290 5.330 125,343 -0.22(-3.96%)
Aug 18, 2021 5.380 5.800 5.320 5.550 136,769 +0.10(+1.83%)
Aug 17, 2021 5.550 5.550 5.250 5.450 168,761 -0.07(-1.27%)
Aug 16, 2021 5.750 5.800 5.500 5.520 156,811 -0.34(-5.80%)
Aug 13, 2021 5.960 6.010 5.800 5.860 142,852 -0.12(-2.01%)
Aug 12, 2021 6.060 6.080 5.810 5.980 122,735 -0.05(-0.83%)
Aug 11, 2021 6.120 6.290 5.740 6.030 312,813 -0.07(-1.15%)
Aug 10, 2021 6.360 6.449 6.050 6.100 179,503 -0.20(-3.17%)
Aug 09, 2021 6.300 6.410 6.110 6.300 182,117 -0.05(-0.79%)
Aug 06, 2021 6.340 6.490 6.223 6.350 195,999 +0.11(+1.76%)
Aug 05, 2021 6.000 6.400 5.950 6.240 179,765 +0.31(+5.23%)
Aug 04, 2021 6.140 6.180 5.910 5.930 230,300 -0.27(-4.35%)
Aug 03, 2021 6.450 6.450 6.030 6.200 225,841 -0.24(-3.73%)
Aug 02, 2021 6.550 6.720 6.390 6.440 169,603 -0.11(-1.68%)
Jul 30, 2021 6.570 6.920 6.360 6.550 333,040 -0.17(-2.53%)
Jul 29, 2021 6.430 7.037 6.320 6.720 441,683 -0.27(-3.86%)
Jul 28, 2021 6.660 7.340 6.510 6.990 463,389 +0.34(+5.11%)
Jul 27, 2021 6.780 6.830 6.250 6.650 239,512 -0.13(-1.92%)
Jul 26, 2021 6.900 7.230 6.726 6.780 318,309 -0.27(-3.83%)
Jul 23, 2021 6.710 7.350 6.600 7.050 271,704 +0.34(+5.07%)
Jul 22, 2021 6.950 6.960 6.550 6.710 140,010 -0.21(-3.03%)
Jul 21, 2021 6.670 7.050 6.670 6.920 135,037 +0.26(+3.90%)
Jul 20, 2021 6.530 6.960 6.300 6.660 166,337 +0.19(+2.94%)
Jul 19, 2021 6.230 6.540 6.020 6.470 201,173 -0.08(-1.22%)
Jul 16, 2021 6.680 6.780 6.480 6.550 111,766 -0.03(-0.46%)
Jul 15, 2021 6.650 6.860 6.300 6.580 245,055 -0.09(-1.35%)
Jul 14, 2021 6.850 6.989 6.650 6.670 192,134 -0.15(-2.20%)
Jul 13, 2021 7.440 7.440 6.670 6.820 318,088 -0.64(-8.58%)
Jul 12, 2021 7.580 7.720 7.180 7.460 181,919 -0.11(-1.45%)
Jul 09, 2021 7.270 7.670 7.000 7.570 272,916 +0.40(+5.58%)
Jul 08, 2021 6.850 7.440 6.660 7.170 432,292 -0.01(-0.14%)
Jul 07, 2021 7.960 7.980 7.020 7.180 643,936 -0.81(-10.14%)
Jul 06, 2021 8.230 8.235 7.560 7.990 549,136 -0.03(-0.37%)
Jul 02, 2021 8.680 8.730 7.850 8.020 683,875 -0.59(-6.85%)
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.