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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 1.668 1.668 1.668 0 +0.03(+1.72%)
Aug 30, 2018 1.650 1.670 1.460 1.640 24,625 -0.01(-0.55%)
Aug 29, 2018 1.510 1.650 1.510 1.649 46,631 +0.19(+12.95%)
Aug 28, 2018 1.500 1.570 1.460 1.460 3,682 -0.02(-1.35%)
Aug 27, 2018 1.438 1.500 1.421 1.480 7,296 +0.07(+4.96%)
Aug 24, 2018 1.450 1.450 1.410 1.410 10,300 -0.04(-2.76%)
Aug 23, 2018 1.500 1.500 1.450 1.450 14,809 -0.05(-3.33%)
Aug 22, 2018 1.490 1.520 1.450 1.500 3,778 -0.02(-1.25%)
Aug 21, 2018 1.539 1.540 1.440 1.519 5,924 +0.02(+1.27%)
Aug 20, 2018 1.501 1.501 1.500 1.500 661 +0.00(+0.00%)
Aug 17, 2018 1.520 1.570 1.480 1.500 32,400 -0.02(-1.32%)
Aug 16, 2018 1.510 1.529 1.510 1.520 8,559 +0.01(+0.66%)
Aug 15, 2018 1.600 1.600 1.510 1.510 4,995 -0.09(-5.63%)
Aug 14, 2018 1.580 1.600 1.550 1.600 7,970 +0.03(+1.91%)
Aug 13, 2018 1.630 1.630 1.570 1.570 26,004 +0.02(+1.29%)
Aug 10, 2018 1.570 1.590 1.550 1.550 8,000 -0.04(-2.64%)
Aug 09, 2018 1.620 1.620 1.592 1.592 13,201 +0.02(+1.34%)
Aug 08, 2018 1.571 1.571 1.571 1.571 3,157 +0.00(+0.06%)
Aug 07, 2018 1.581 1.581 1.570 1.570 3,518 -0.02(-1.26%)
Aug 06, 2018 1.648 1.677 1.579 1.590 4,170 -0.08(-4.79%)
Aug 03, 2018 1.650 1.690 1.570 1.670 11,600 +0.02(+1.21%)
Aug 02, 2018 1.550 1.709 1.515 1.650 103,326 +0.14(+9.27%)
Aug 01, 2018 1.590 1.639 1.510 1.510 24,111 -0.11(-6.79%)
Jul 31, 2018 1.588 1.648 1.580 1.620 32,566 +0.04(+2.53%)
Jul 30, 2018 1.519 1.629 1.519 1.580 42,689 +0.06(+3.95%)
Jul 27, 2018 1.400 1.530 1.400 1.520 72,800 +0.05(+3.23%)
Jul 26, 2018 1.391 1.550 1.391 1.472 128,757 +0.05(+3.33%)
Jul 25, 2018 1.432 1.457 1.390 1.425 22,292 +0.02(+1.06%)
Jul 24, 2018 1.430 1.440 1.410 1.410 673 -0.05(-3.42%)
Jul 20, 2018 1.460 1.460 1.460 59 +0.05(+3.55%)
Jul 19, 2018 1.440 1.498 1.410 1.410 5,350 +0.00(+0.00%)
Jul 18, 2018 1.500 1.500 1.370 1.410 45,373 -0.09(-6.00%)
Jul 17, 2018 1.530 1.530 1.500 1.500 2,922 -0.01(-0.66%)
Jul 16, 2018 1.504 1.510 1.504 1.510 2,984 +0.01(+0.65%)
Jul 13, 2018 1.500 1.500 1.500 1.500 603 -0.05(-3.21%)
Jul 10, 2018 1.550 1.550 1.550 1 -0.04(-2.52%)
Jul 09, 2018 1.550 1.590 1.550 1.590 1,125 +0.05(+3.58%)
Jul 06, 2018 1.540 1.540 1.530 1.535 1,503 +0.01(+0.33%)
Jul 05, 2018 1.553 1.560 1.510 1.530 16,507 -0.03(-1.92%)
Jul 02, 2018 1.560 1.560 1.560 0 -0.06(-3.70%)
Jun 29, 2018 1.600 1.620 1.560 1.620 15,544 +0.02(+1.25%)
Jun 28, 2018 1.604 1.620 1.590 1.600 29,116 +0.02(+1.27%)
Jun 27, 2018 1.600 1.600 1.580 1.580 1,960 -0.02(-1.25%)
Jun 25, 2018 1.600 1.600 1.600 3 -0.02(-1.23%)
Jun 21, 2018 1.620 1.620 1.620 56 +0.09(+5.88%)
Jun 20, 2018 1.580 1.580 1.530 1.530 6,114 -0.06(-3.77%)
Jun 19, 2018 1.670 1.670 1.560 1.590 5,014 -0.01(-0.63%)
Jun 18, 2018 1.650 1.685 1.573 1.600 12,273 -0.05(-3.03%)
Jun 15, 2018 1.700 1.561 1.650 26,725 +0.09(+5.70%)
Jun 14, 2018 1.638 1.638 1.530 1.561 20,671 -0.03(-1.82%)
Jun 13, 2018 1.560 1.590 1.560 1.590 6,438 +0.03(+1.92%)
Jun 12, 2018 1.620 1.630 1.550 1.560 21,341 -0.06(-3.70%)
Jun 11, 2018 1.600 1.658 1.600 1.620 10,193 +0.03(+1.89%)
Jun 08, 2018 1.614 1.615 1.590 1.590 2,034 -0.05(-3.05%)
Jun 07, 2018 1.550 1.640 1.550 1.640 13,274 +0.09(+5.81%)
Jun 06, 2018 1.630 1.650 1.550 1.550 26,090 -0.09(-5.49%)
Jun 05, 2018 1.700 1.720 1.595 1.640 40,130 -0.01(-0.61%)
Jun 04, 2018 1.810 1.810 1.640 1.650 43,815 -0.12(-6.78%)
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.