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 )

1.785 -0.011 (-0.62%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 1, 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 (%)
Dec 31, 2021 3.830 3.950 3.730 3.790 179,904 -0.07(-1.81%)
Dec 30, 2021 3.720 4.060 3.720 3.860 210,279 +0.10(+2.66%)
Dec 29, 2021 3.900 3.930 3.720 3.760 188,523 -0.16(-4.08%)
Dec 28, 2021 4.180 4.205 3.810 3.920 196,335 -0.31(-7.33%)
Dec 27, 2021 4.310 4.530 4.120 4.230 275,802 -0.11(-2.53%)
Dec 23, 2021 4.150 4.400 4.102 4.340 329,944 +0.17(+4.08%)
Dec 22, 2021 3.880 4.220 3.811 4.170 218,217 +0.29(+7.47%)
Dec 21, 2021 4.000 4.088 3.770 3.880 256,836 +0.00(+0.00%)
Dec 20, 2021 3.900 4.032 3.753 3.880 253,281 -0.08(-2.02%)
Dec 17, 2021 3.560 4.130 3.380 3.960 658,273 +0.30(+8.20%)
Dec 16, 2021 3.960 4.000 3.621 3.660 321,548 -0.27(-6.87%)
Dec 15, 2021 3.940 3.980 3.540 3.930 906,887 -0.01(-0.25%)
Dec 14, 2021 3.550 4.470 3.430 3.940 9,418,321 +0.67(+20.49%)
Dec 13, 2021 3.350 3.380 3.190 3.270 121,953 -0.14(-4.11%)
Dec 10, 2021 3.540 3.670 3.350 3.410 70,418 -0.08(-2.29%)
Dec 09, 2021 3.670 3.730 3.460 3.490 74,107 -0.26(-6.93%)
Dec 08, 2021 3.510 3.820 3.380 3.750 113,518 +0.28(+8.07%)
Dec 07, 2021 3.570 3.650 3.440 3.470 147,841 -0.03(-0.86%)
Dec 06, 2021 3.140 3.590 3.011 3.500 286,813 +0.31(+9.72%)
Dec 03, 2021 3.510 3.590 3.100 3.190 265,820 -0.32(-9.12%)
Dec 02, 2021 3.410 3.600 3.380 3.510 181,338 +0.11(+3.24%)
Dec 01, 2021 3.840 3.924 3.400 3.400 192,334 -0.38(-10.05%)
Nov 30, 2021 3.810 3.960 3.630 3.780 117,474 -0.07(-1.82%)
Nov 29, 2021 3.970 3.985 3.800 3.850 127,953 -0.12(-3.02%)
Nov 26, 2021 3.930 4.000 3.850 3.970 79,413 -0.09(-2.22%)
Nov 24, 2021 4.020 4.140 3.850 4.060 96,170 -0.06(-1.46%)
Nov 23, 2021 4.090 4.180 3.980 4.120 115,254 +0.03(+0.73%)
Nov 22, 2021 4.350 4.380 3.930 4.090 236,002 -0.28(-6.41%)
Nov 19, 2021 4.510 4.620 4.350 4.370 118,687 -0.13(-2.89%)
Nov 18, 2021 4.740 4.536 4.480 4.500 170,148 -0.21(-4.46%)
Nov 17, 2021 4.880 4.960 4.660 4.710 153,766 -0.24(-4.85%)
Nov 16, 2021 4.830 5.010 4.800 4.950 131,288 +0.09(+1.85%)
Nov 15, 2021 4.980 4.988 4.770 4.860 133,893 -0.12(-2.41%)
Nov 12, 2021 5.010 5.095 4.950 4.980 63,671 -0.07(-1.39%)
Nov 11, 2021 4.910 5.196 4.910 5.050 120,452 +0.18(+3.70%)
Nov 10, 2021 5.150 4.830 4.870 160,505 -0.35(-6.70%)
Nov 09, 2021 5.720 5.720 5.130 5.220 249,071 -0.50(-8.74%)
Nov 08, 2021 5.250 5.890 5.221 5.720 303,832 +0.50(+9.58%)
Nov 05, 2021 5.510 5.550 5.130 5.220 170,105 -0.25(-4.57%)
Nov 04, 2021 5.680 5.950 5.340 5.470 355,825 -0.14(-2.50%)
Nov 03, 2021 5.040 6.450 4.935 5.610 1,614,201 +0.57(+11.31%)
Nov 02, 2021 5.070 5.160 4.890 5.040 137,992 -0.06(-1.18%)
Nov 01, 2021 5.090 5.190 4.880 5.100 168,275 +0.09(+1.80%)
Oct 29, 2021 4.560 5.250 4.560 5.010 378,735 +0.44(+9.63%)
Oct 28, 2021 4.570 4.680 4.460 4.570 247,620 -0.16(-3.38%)
Oct 27, 2021 4.710 4.900 4.685 4.730 85,081 -0.01(-0.21%)
Oct 26, 2021 4.890 4.740 109,097 -0.08(-1.66%)
Oct 25, 2021 4.720 4.970 4.720 4.820 88,814 +0.07(+1.47%)
Oct 22, 2021 4.870 4.660 4.750 141,184 -0.22(-4.43%)
Oct 21, 2021 4.850 5.000 4.830 4.970 64,377 +0.14(+2.90%)
Oct 20, 2021 4.980 5.038 4.817 4.830 105,080 -0.11(-2.23%)
Oct 19, 2021 4.850 5.070 4.840 4.940 58,827 +0.09(+1.86%)
Oct 18, 2021 4.930 5.040 4.810 4.850 99,559 -0.15(-3.00%)
Oct 15, 2021 5.270 5.375 4.990 5.000 88,208 -0.23(-4.40%)
Oct 14, 2021 5.240 5.370 5.100 5.230 150,354 +0.05(+0.97%)
Oct 13, 2021 4.930 5.310 4.920 5.180 134,449 +0.26(+5.28%)
Oct 12, 2021 4.830 4.970 4.769 4.920 65,692 +0.13(+2.71%)
Oct 11, 2021 4.910 4.950 4.760 4.790 69,796 -0.09(-1.84%)
Oct 08, 2021 5.030 5.032 4.810 4.880 64,448 -0.11(-2.20%)
Oct 07, 2021 4.710 5.090 4.710 4.990 105,283 +0.31(+6.62%)
Oct 06, 2021 4.750 4.900 4.612 4.680 87,265 -0.17(-3.51%)
Oct 05, 2021 4.800 5.104 4.790 4.850 92,788 +0.08(+1.68%)
Oct 04, 2021 4.900 4.910 4.700 4.770 116,505 -0.17(-3.44%)
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.