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 )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 1.170 1.200 1.160 1.160 37,700 +0.01(+0.86%)
Jun 27, 2019 1.140 1.239 1.100 1.150 69,768 -0.01(-0.85%)
Jun 26, 2019 1.150 1.180 1.100 1.160 17,261 -0.02(-1.69%)
Jun 25, 2019 1.190 1.200 1.110 1.180 16,282 -0.00(-0.35%)
Jun 24, 2019 1.147 1.184 1.147 1.184 1,174 -0.00(-0.08%)
Jun 21, 2019 1.185 1.185 1.185 111 +0.00(+0.00%)
Jun 20, 2019 1.140 1.230 1.140 1.185 48,387 +0.04(+3.04%)
Jun 19, 2019 1.140 1.200 1.130 1.150 7,576 -0.02(-1.71%)
Jun 18, 2019 1.100 1.170 1.090 1.170 11,648 +0.10(+9.35%)
Jun 17, 2019 1.060 1.140 1.060 1.070 17,740 +0.00(+0.00%)
Jun 14, 2019 1.110 1.160 1.070 1.070 10,300 -0.04(-3.84%)
Jun 13, 2019 1.150 1.150 1.113 1.113 7,780 +0.00(+0.24%)
Jun 12, 2019 1.150 1.233 1.110 1.110 21,206 -0.04(-3.48%)
Jun 11, 2019 1.170 1.250 1.120 1.150 11,492 -0.04(-3.36%)
Jun 10, 2019 1.161 1.294 1.161 1.190 9,079 +0.03(+2.59%)
Jun 07, 2019 1.100 1.170 1.060 1.160 45,000 +0.07(+5.97%)
Jun 06, 2019 1.055 1.095 1.055 1.095 8,864 +0.01(+1.35%)
Jun 05, 2019 1.080 1.090 1.060 1.080 20,618 +0.00(+0.00%)
Jun 04, 2019 1.100 1.100 1.050 1.080 3,319 -0.02(-1.82%)
Jun 03, 2019 1.100 1.100 1.030 1.100 43,877 +0.00(+0.00%)
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%)
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.