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:

Cps Technologies (NQ: CPSH )

3.449 -0.051 (-1.45%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 3.310 3.540 3.260 3.500 117,529 +0.27(+8.36%)
May 12, 2022 3.050 3.361 3.000 3.230 191,645 +0.11(+3.53%)
May 11, 2022 3.340 3.550 3.095 3.120 137,413 -0.36(-10.34%)
May 10, 2022 3.530 3.646 3.261 3.480 100,981 -0.05(-1.42%)
May 09, 2022 3.770 3.780 3.402 3.530 291,915 -0.53(-13.05%)
May 06, 2022 4.090 4.090 3.880 4.060 85,187 -0.06(-1.46%)
May 05, 2022 4.370 4.480 3.920 4.120 245,964 -0.25(-5.72%)
May 04, 2022 4.390 4.510 3.930 4.370 291,993 +0.01(+0.23%)
May 03, 2022 3.610 4.500 3.570 4.360 691,473 +0.74(+20.44%)
May 02, 2022 3.510 3.670 3.400 3.620 111,926 +0.10(+2.84%)
Apr 29, 2022 3.440 3.650 3.440 3.520 87,372 +0.02(+0.57%)
Apr 28, 2022 3.600 3.675 3.280 3.500 126,856 -0.04(-1.13%)
Apr 27, 2022 3.550 3.680 3.430 3.540 119,000 -0.03(-0.84%)
Apr 26, 2022 3.810 3.810 3.570 3.570 62,255 -0.26(-6.79%)
Apr 25, 2022 3.710 3.950 3.691 3.830 119,169 +0.03(+0.79%)
Apr 22, 2022 3.950 4.050 3.545 3.800 254,008 -0.10(-2.56%)
Apr 21, 2022 4.150 3.780 3.900 133,804 -0.18(-4.41%)
Apr 20, 2022 4.290 4.394 4.006 4.080 93,512 -0.21(-4.90%)
Apr 19, 2022 4.250 4.428 4.220 4.290 67,757 +0.07(+1.66%)
Apr 18, 2022 4.690 4.750 4.180 4.220 196,030 -0.44(-9.44%)
Apr 14, 2022 4.400 4.720 4.330 4.660 141,671 +0.33(+7.62%)
Apr 13, 2022 4.410 4.520 4.305 4.330 74,312 -0.08(-1.81%)
Apr 12, 2022 4.470 4.570 4.260 4.410 133,449 +0.00(+0.00%)
Apr 11, 2022 4.450 4.510 4.200 4.410 165,997 -0.03(-0.68%)
Apr 08, 2022 4.710 4.810 4.410 4.440 149,821 -0.29(-6.13%)
Apr 07, 2022 4.760 4.980 4.601 4.730 261,730 +0.00(+0.00%)
Apr 06, 2022 5.010 5.100 4.600 4.730 288,254 -0.39(-7.62%)
Apr 05, 2022 5.350 5.840 4.920 5.120 555,432 -0.35(-6.40%)
Apr 04, 2022 5.240 5.850 5.180 5.470 579,104 +0.29(+5.60%)
Apr 01, 2022 5.220 5.494 4.900 5.180 1,177,173 -0.03(-0.58%)
Mar 31, 2022 4.390 5.250 4.300 5.210 3,202,045 +1.11(+27.07%)
Mar 30, 2022 3.600 4.250 3.550 4.100 747,496 +0.47(+12.95%)
Mar 29, 2022 3.640 3.690 3.520 3.630 123,814 +0.09(+2.54%)
Mar 28, 2022 3.420 3.560 3.380 3.540 108,993 +0.14(+4.12%)
Mar 25, 2022 3.560 3.680 3.360 3.400 108,872 -0.19(-5.29%)
Mar 24, 2022 3.610 3.670 3.510 3.590 77,776 -0.03(-0.83%)
Mar 23, 2022 3.650 3.780 3.590 3.620 86,312 -0.08(-2.16%)
Mar 22, 2022 3.670 3.860 3.630 3.700 104,371 +0.08(+2.21%)
Mar 21, 2022 3.760 3.810 3.590 3.620 92,239 -0.12(-3.21%)
Mar 18, 2022 3.800 3.880 3.630 3.740 165,658 -0.06(-1.58%)
Mar 17, 2022 3.650 3.880 3.602 3.800 83,782 +0.07(+1.88%)
Mar 16, 2022 3.570 3.800 3.500 3.730 124,150 +0.20(+5.67%)
Mar 15, 2022 3.590 3.740 3.490 3.530 98,054 -0.06(-1.67%)
Mar 14, 2022 3.700 3.734 3.490 3.590 282,031 -0.22(-5.77%)
Mar 11, 2022 4.210 4.210 3.550 3.810 467,232 -0.40(-9.50%)
Mar 10, 2022 4.200 4.400 3.800 4.210 757,747 -0.08(-1.75%)
Mar 09, 2022 3.210 4.360 3.210 4.285 1,848,996 +1.27(+42.12%)
Mar 08, 2022 2.790 3.290 2.750 3.015 415,558 +0.40(+15.08%)
Mar 07, 2022 2.640 2.740 2.470 2.620 290,867 -0.06(-2.24%)
Mar 04, 2022 2.900 3.010 2.670 2.680 272,490 -0.35(-11.55%)
Mar 03, 2022 3.300 3.324 3.000 3.030 158,234 -0.21(-6.48%)
Mar 02, 2022 3.330 3.590 3.240 3.240 117,761 -0.09(-2.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.