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 )

1.780 -0.016 (-0.90%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2015 2.410 2.410 2.410 2.410 200 +0.21(+9.55%)
Aug 28, 2015 2.160 2.200 2.160 2.200 1,089 -0.03(-1.35%)
Aug 27, 2015 2.240 2.240 2.230 2.230 1,640 -0.01(-0.45%)
Aug 26, 2015 2.250 2.260 2.123 2.240 18,380 -0.01(-0.44%)
Aug 25, 2015 2.150 2.250 2.050 2.250 6,174 +0.10(+4.65%)
Aug 24, 2015 2.150 2.150 2.150 2.150 1,173 -0.21(-8.90%)
Aug 21, 2015 2.360 2.360 2.360 2.360 100 +0.06(+2.61%)
Aug 20, 2015 2.400 2.400 2.300 2.300 8,300 -0.10(-4.17%)
Aug 19, 2015 2.400 2.402 2.400 2.400 3,800 -0.05(-2.04%)
Aug 18, 2015 2.470 2.470 2.400 2.450 2,181 +0.05(+2.08%)
Aug 17, 2015 2.440 2.440 2.400 2.400 7,245 -0.04(-1.64%)
Aug 14, 2015 2.450 2.450 2.440 2.440 2,912 -0.01(-0.41%)
Aug 13, 2015 2.450 2.450 2.450 2.450 3,692 -0.02(-0.81%)
Aug 12, 2015 2.450 2.470 2.450 2.470 2,000 +0.00(+0.00%)
Aug 11, 2015 2.470 2.470 2.470 2.470 100 -0.01(-0.40%)
Aug 10, 2015 2.450 2.490 2.450 2.480 1,760 +0.03(+1.22%)
Aug 07, 2015 2.472 2.472 2.450 2.450 1,054 +0.00(+0.00%)
Aug 06, 2015 2.500 2.500 2.450 2.450 1,447 -0.15(-5.77%)
Aug 04, 2015 2.700 2.600 2.600 2.600 2,000 -0.04(-1.52%)
Aug 03, 2015 2.690 2.808 2.560 2.640 3,637 +0.19(+7.76%)
Jul 31, 2015 2.250 2.760 2.250 2.450 13,892 +0.42(+20.69%)
Jul 29, 2015 2.030 2.030 2.030 2.030 21 +0.00(+0.00%)
Jul 28, 2015 2.070 2.070 2.030 2.030 308 -0.00(-0.00%)
Jul 27, 2015 2.260 2.260 2.030 2.030 3,811 -0.24(-10.57%)
Jul 24, 2015 2.263 2.340 2.263 2.270 420 +0.01(+0.44%)
Jul 21, 2015 2.280 2.260 2.260 2.260 2,100 -0.13(-5.44%)
Jul 17, 2015 2.390 2.390 2.390 2.390 600 +0.11(+4.82%)
Jul 16, 2015 2.280 2.280 2.280 2.280 100 +0.01(+0.44%)
Jul 15, 2015 2.260 2.270 2.260 2.270 1,689 +0.00(+0.00%)
Jul 14, 2015 2.270 2.270 2.270 2.270 2,000 +0.00(+0.00%)
Jul 10, 2015 2.270 2.270 2.270 2.270 100 +0.01(+0.44%)
Jul 09, 2015 2.260 2.260 2.260 2.260 100 +0.00(+0.00%)
Jul 08, 2015 2.277 2.277 2.260 2.260 1,302 -0.00(-0.04%)
Jul 07, 2015 2.160 2.318 1.907 2.261 22,504 +0.11(+5.16%)
Jul 06, 2015 2.440 2.450 2.131 2.150 18,989 -0.31(-12.59%)
Jul 02, 2015 2.440 2.460 2.460 2.460 1,900 +0.02(+0.80%)
Jul 01, 2015 2.470 2.470 2.440 2.440 6,427 +0.10(+4.27%)
Jun 30, 2015 2.400 2.400 2.340 2.340 600 -0.12(-5.05%)
Jun 29, 2015 2.464 2.464 2.464 2.464 1,000 -0.02(-0.63%)
Jun 26, 2015 2.430 2.480 2.430 2.480 3,580 +0.19(+8.30%)
Jun 25, 2015 2.290 2.290 2.290 2.290 100 -0.02(-0.87%)
Jun 24, 2015 2.270 2.310 2.270 2.310 500 +0.04(+1.76%)
Jun 23, 2015 2.270 2.270 2.270 2.270 100 -0.02(-0.80%)
Jun 22, 2015 2.260 2.310 2.260 2.288 689 -0.09(-3.86%)
Jun 19, 2015 2.420 2.438 2.380 2.380 3,997 +0.06(+2.59%)
Jun 18, 2015 2.320 2.320 2.320 2.320 242 -0.07(-2.93%)
Jun 17, 2015 2.350 2.404 2.350 2.390 13,983 +0.04(+1.70%)
Jun 16, 2015 2.350 2.350 2.350 2.350 1,212 +0.01(+0.47%)
Jun 15, 2015 2.250 2.350 2.070 2.339 17,930 +0.02(+0.82%)
Jun 12, 2015 2.320 2.320 2.320 2.320 1,000 +0.10(+4.50%)
Jun 11, 2015 2.300 2.300 2.200 2.220 3,542 -0.13(-5.53%)
Jun 10, 2015 2.350 2.350 2.350 2.350 1,100 +0.10(+4.31%)
Jun 09, 2015 2.350 2.350 2.250 2.253 224,624 -0.01(-0.32%)
Jun 08, 2015 2.290 2.290 2.260 2.260 1,100 -0.03(-1.31%)
Jun 04, 2015 2.290 2.290 2.290 2.290 100 +0.00(+0.00%)
Jun 03, 2015 2.290 2.290 2.290 2.290 113 -0.24(-9.49%)
Jun 02, 2015 2.400 2.530 2.400 2.530 10,000 +0.18(+7.66%)
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.