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 )

3.160 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.690 1.770 1.659 1.760 26,769 +0.11(+6.67%)
May 30, 2018 1.590 1.730 1.590 1.650 8,996 +0.00(+0.00%)
May 29, 2018 1.700 1.700 1.560 1.650 22,944 -0.03(-1.79%)
May 25, 2018 1.680 1.680 1.680 0 +0.01(+0.54%)
May 24, 2018 1.680 1.780 1.640 1.671 35,056 -0.02(-1.12%)
May 23, 2018 1.660 1.770 1.629 1.690 255,321 +0.04(+2.42%)
May 22, 2018 1.541 1.669 1.541 1.650 41,838 +0.08(+5.10%)
May 21, 2018 1.695 1.739 1.500 1.570 148,970 -0.07(-4.27%)
May 18, 2018 1.652 1.740 1.570 1.640 233,627 +0.01(+0.61%)
May 17, 2018 1.380 1.910 1.357 1.630 1,778,736 +0.32(+24.43%)
May 16, 2018 1.329 1.350 1.300 1.310 4,903 +0.01(+0.77%)
May 15, 2018 1.300 1.300 1.300 1.300 1,257 -0.01(-0.76%)
May 14, 2018 1.310 1.310 1.310 1.310 211 -0.04(-3.01%)
May 11, 2018 1.351 1.351 1.351 1.351 1,244 +0.00(+0.08%)
May 10, 2018 1.310 1.460 1.310 1.350 9,655 +0.05(+3.82%)
May 09, 2018 1.339 1.400 1.240 1.300 37,491 -0.02(-1.41%)
May 08, 2018 1.329 1.329 1.319 1.319 1,494 -0.03(-1.96%)
May 07, 2018 1.334 1.345 1.290 1.345 14,090 +0.01(+1.13%)
May 04, 2018 1.270 1.340 1.240 1.330 17,705 +0.02(+1.53%)
May 03, 2018 1.340 1.400 1.260 1.310 38,340 -0.05(-3.68%)
May 02, 2018 1.281 1.590 1.263 1.360 73,460 +0.14(+11.48%)
May 01, 2018 1.250 1.253 1.210 1.220 28,872 -0.06(-4.69%)
Apr 30, 2018 1.300 1.320 1.220 1.280 37,358 -0.01(-0.78%)
Apr 27, 2018 1.250 1.290 1.250 1.290 15,003 +0.03(+2.38%)
Apr 26, 2018 1.250 1.307 1.250 1.260 7,423 +0.02(+1.61%)
Apr 25, 2018 1.240 1.260 1.230 1.240 3,436 -0.06(-4.62%)
Apr 24, 2018 1.340 1.399 1.230 1.300 30,273 -0.05(-3.70%)
Apr 23, 2018 1.300 1.360 1.300 1.350 1,656 -0.01(-0.74%)
Apr 20, 2018 1.350 1.360 1.350 1.360 264 -0.02(-1.51%)
Apr 19, 2018 1.381 1.381 1.381 1.381 1,376 +0.00(+0.07%)
Apr 18, 2018 1.360 1.410 1.360 1.380 550 -0.01(-0.43%)
Apr 17, 2018 1.360 1.439 1.360 1.386 7,069 -0.00(-0.29%)
Apr 16, 2018 1.300 1.390 1.290 1.390 2,064 +0.08(+6.11%)
Apr 12, 2018 1.310 1.310 1.310 293 +0.03(+2.34%)
Apr 11, 2018 1.280 1.280 1.276 1.280 5,928 -0.01(-0.78%)
Apr 10, 2018 1.290 1.290 1.290 1.290 626 +0.00(+0.02%)
Apr 09, 2018 1.289 1.290 1.289 1.290 465 +0.00(+0.00%)
Apr 06, 2018 1.290 1.290 1.290 1.290 1,254 -0.02(-1.53%)
Apr 05, 2018 1.290 1.320 1.290 1.310 2,659 +0.05(+3.97%)
Apr 04, 2018 1.260 1.260 1.260 1.260 1,160 -0.03(-2.33%)
Apr 03, 2018 1.330 1.360 1.270 1.290 2,323 +0.00(+0.00%)
Apr 02, 2018 1.342 1.342 1.270 1.290 36,075 -0.06(-4.44%)
Mar 29, 2018 1.350 1.350 1.350 0 -0.01(-0.74%)
Mar 28, 2018 1.351 1.360 1.351 1.360 736 -0.02(-1.45%)
Mar 27, 2018 1.333 1.420 1.333 1.380 23,383 -0.01(-0.72%)
Mar 26, 2018 1.390 1.390 1.340 1.390 3,154 -0.03(-2.11%)
Mar 23, 2018 1.389 1.420 1.370 1.420 7,112 +0.05(+3.65%)
Mar 22, 2018 1.390 1.390 1.370 1.370 547 -0.03(-2.14%)
Mar 21, 2018 1.360 1.420 1.360 1.400 58,785 -0.02(-1.41%)
Mar 20, 2018 1.430 1.459 1.410 1.420 37,342 -0.05(-3.40%)
Mar 19, 2018 1.470 1.470 1.420 1.470 54,897 -0.02(-1.34%)
Mar 16, 2018 1.410 1.490 1.410 1.490 4,179 +0.03(+2.05%)
Mar 14, 2018 1.460 1.460 1.460 21 +0.06(+4.29%)
Mar 13, 2018 1.383 1.436 1.380 1.400 3,687 -0.07(-4.76%)
Mar 12, 2018 1.480 1.480 1.390 1.470 12,716 -0.01(-0.68%)
Mar 08, 2018 1.480 1.480 1.480 98 +0.03(+2.07%)
Mar 07, 2018 1.450 47,038 +0.02(+1.40%)
Mar 06, 2018 1.580 1.580 1.420 1.430 71,671 +0.01(+0.70%)
Mar 05, 2018 1.530 1.610 1.420 1.420 112,955 -0.13(-8.39%)
Mar 02, 2018 1.500 1.670 1.500 1.550 88,735 -0.10(-6.06%)
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.