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 )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2016 1.614 1.730 1.614 1.730 1,400 +0.19(+12.34%)
Jun 29, 2016 1.460 1.560 1.450 1.540 6,255 +0.04(+2.67%)
Jun 28, 2016 1.750 1.750 1.500 1.500 718 -0.15(-9.09%)
Jun 24, 2016 1.420 1.650 1.650 1.650 5,900 +0.20(+13.79%)
Jun 23, 2016 1.550 1.550 1.450 1.450 3,942 -0.10(-6.45%)
Jun 22, 2016 1.540 1.550 1.540 1.550 1,302 -0.03(-1.66%)
Jun 21, 2016 1.600 1.640 1.540 1.576 7,761 -0.10(-5.92%)
Jun 16, 2016 1.680 1.675 1.675 1.675 200 +0.02(+1.48%)
Jun 15, 2016 1.560 1.651 1.550 1.651 8,050 +0.02(+1.28%)
Jun 13, 2016 1.710 1.630 1.630 1.630 6,600 -0.07(-4.12%)
Jun 09, 2016 1.700 1.700 1.700 1.700 100 -0.02(-1.16%)
Jun 08, 2016 1.820 1.820 1.710 1.720 10,350 -0.04(-2.28%)
Jun 06, 2016 1.800 1.760 1.760 1.760 1,200 -0.13(-6.88%)
Jun 03, 2016 1.800 1.890 1.800 1.890 1,150 +0.04(+2.17%)
Jun 02, 2016 1.950 1.950 1.850 1.850 837 -0.04(-2.12%)
Jun 01, 2016 1.900 1.900 1.890 1.890 411 -0.06(-3.08%)
May 31, 2016 1.800 1.950 1.800 1.950 11,202 +0.15(+8.33%)
May 27, 2016 1.760 1.800 1.800 1.800 9,200 +0.05(+2.86%)
May 26, 2016 1.750 1.820 1.750 1.750 4,920 +0.00(+0.00%)
May 25, 2016 1.750 1.750 1.750 1.750 2,067 -0.05(-2.78%)
May 13, 2016 1.700 1.800 1.800 1.800 3 -0.17(-8.63%)
May 11, 2016 1.960 1.970 1.970 1.970 1,900 +0.05(+2.60%)
May 10, 2016 1.660 1.950 1.800 1.920 4,500 +0.12(+6.67%)
May 09, 2016 1.846 1.846 1.630 1.800 11,745 -0.10(-5.27%)
May 06, 2016 2.000 2.030 1.630 1.900 58,057 -0.34(-15.18%)
May 04, 2016 2.200 2.240 2.240 2.240 500 +0.00(+0.00%)
May 03, 2016 2.240 2.240 2.240 2.240 128 -0.01(-0.44%)
May 02, 2016 2.180 2.380 2.180 2.250 34,660 +0.08(+3.69%)
Apr 29, 2016 2.110 2.170 2.070 2.170 10,563 +0.06(+2.84%)
Apr 28, 2016 2.010 2.110 2.000 2.110 4,867 +0.10(+4.98%)
Apr 27, 2016 2.010 2.010 2.010 2.010 300 +0.05(+2.45%)
Apr 26, 2016 1.940 1.970 1.940 1.962 1,075 -0.05(-2.38%)
Apr 25, 2016 2.009 2.010 2.009 2.010 3,800 +0.05(+2.55%)
Apr 22, 2016 1.960 1.960 1.960 1.960 135 +0.05(+2.62%)
Apr 21, 2016 1.910 1.910 1.910 1.910 200 -0.07(-3.54%)
Apr 20, 2016 1.980 1.980 1.980 1.980 205 +0.03(+1.54%)
Apr 19, 2016 1.980 1.980 1.920 1.950 5,700 -0.01(-0.52%)
Apr 18, 2016 1.820 2.010 1.750 1.960 8,296 +0.13(+7.10%)
Apr 15, 2016 1.810 2.100 1.800 1.830 57,910 -0.01(-0.54%)
Apr 14, 2016 1.750 1.840 1.750 1.840 1,168 +0.05(+2.80%)
Apr 13, 2016 1.790 1.790 1.790 1.790 567 -0.11(-5.80%)
Apr 11, 2016 1.900 1.900 1.900 1.900 200 -0.09(-4.37%)
Apr 08, 2016 1.987 1.987 1.987 1.987 100 +0.13(+6.82%)
Apr 06, 2016 1.880 1.860 1.860 1.860 1,600 -0.03(-1.59%)
Apr 05, 2016 1.999 1.999 1.840 1.890 1,400 -0.02(-1.05%)
Apr 04, 2016 2.000 2.050 1.860 1.910 1,282 -0.04(-2.05%)
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.