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 +0.010 (+0.56%)
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 (%)
Mar 29, 2019 1.650 1.692 1.540 1.540 16,600 -0.16(-9.41%)
Mar 28, 2019 1.610 1.850 1.580 1.700 155,077 +0.11(+6.92%)
Mar 27, 2019 1.560 1.590 1.551 1.590 11,145 +0.03(+1.92%)
Mar 26, 2019 1.550 1.560 1.550 1.560 16,378 +0.00(+0.00%)
Mar 25, 2019 1.520 1.570 1.520 1.560 7,287 +0.02(+1.29%)
Mar 22, 2019 1.600 1.650 1.540 1.540 22,200 +0.04(+2.67%)
Mar 21, 2019 1.490 1.541 1.490 1.500 9,454 -0.04(-2.60%)
Mar 20, 2019 1.496 1.547 1.496 1.540 26,800 -0.02(-1.28%)
Mar 19, 2019 1.560 1.600 1.560 1.560 9,088 -0.00(-0.20%)
Mar 18, 2019 1.570 1.570 1.490 1.563 11,529 -0.04(-2.30%)
Mar 15, 2019 1.490 1.669 1.410 1.600 123,800 +0.14(+9.59%)
Mar 14, 2019 1.430 1.490 1.400 1.460 86,914 +0.01(+0.69%)
Mar 13, 2019 1.440 1.480 1.430 1.450 10,759 +0.05(+3.57%)
Mar 12, 2019 1.470 1.470 1.400 1.400 7,447 -0.03(-2.10%)
Mar 11, 2019 1.400 1.500 1.400 1.430 26,979 +0.01(+0.45%)
Mar 08, 2019 1.471 1.560 1.400 1.424 37,200 -0.04(-2.49%)
Mar 07, 2019 1.500 1.500 1.460 1.460 12,375 -0.03(-1.87%)
Mar 06, 2019 1.550 1.720 1.450 1.488 130,168 -0.04(-2.76%)
Mar 05, 2019 1.510 1.543 1.470 1.530 15,623 +0.03(+2.00%)
Mar 04, 2019 1.500 1.501 1.475 1.500 29,108 +0.00(+0.00%)
Mar 01, 2019 1.450 1.500 1.430 1.500 18,000 -0.02(-1.16%)
Feb 28, 2019 1.590 1.590 1.474 1.518 8,339 -0.03(-2.09%)
Feb 27, 2019 1.530 1.550 1.530 1.550 8,595 +0.04(+2.65%)
Feb 26, 2019 1.510 1.530 1.510 1.510 4,347 +0.04(+2.71%)
Feb 25, 2019 1.553 1.553 1.470 1.470 22,581 -0.08(-5.15%)
Feb 22, 2019 1.600 1.600 1.500 1.550 9,900 -0.05(-3.13%)
Feb 21, 2019 1.690 1.690 1.470 1.600 10,562 +0.06(+3.90%)
Feb 20, 2019 1.490 1.792 1.470 1.540 79,778 +0.07(+4.77%)
Feb 19, 2019 1.410 1.470 1.380 1.470 16,069 +0.07(+4.99%)
Feb 15, 2019 1.400 1.480 1.380 1.400 51,900 -0.01(-0.71%)
Feb 14, 2019 1.340 1.420 1.330 1.410 2,821 -0.00(-0.23%)
Feb 13, 2019 1.347 1.413 1.345 1.413 1,905 +0.09(+6.97%)
Feb 12, 2019 1.375 1.380 1.320 1.321 17,417 -0.03(-2.14%)
Feb 11, 2019 1.350 1.350 1.350 1.350 572 -0.01(-0.74%)
Feb 08, 2019 1.360 1.360 1.360 1.360 400 -0.04(-2.86%)
Feb 07, 2019 1.400 1.406 1.400 1.400 6,728 +0.02(+1.45%)
Feb 06, 2019 1.380 1.380 1.380 83 +0.00(+0.00%)
Feb 05, 2019 1.380 1.450 1.380 1.380 6,427 -0.02(-1.43%)
Feb 04, 2019 1.350 1.408 1.350 1.400 18,111 -0.03(-2.10%)
Feb 01, 2019 1.360 1.430 1.330 1.430 1,500 +0.03(+2.14%)
Jan 31, 2019 1.400 1.400 1.400 1.400 3,858 +0.05(+3.37%)
Jan 30, 2019 1.340 1.400 1.340 1.354 10,200 +0.03(+2.29%)
Jan 29, 2019 1.320 1.325 1.320 1.324 2,091 +0.00(+0.30%)
Jan 28, 2019 1.340 1.340 1.320 1.320 8,250 -0.07(-5.04%)
Jan 25, 2019 1.450 1.450 1.330 1.390 700 -0.06(-4.14%)
Jan 24, 2019 1.450 1.450 1.450 1.450 171 +0.06(+3.97%)
Jan 23, 2019 1.330 1.440 1.330 1.395 1,091 +0.04(+3.30%)
Jan 22, 2019 1.450 1.450 1.350 1.350 44,325 -0.10(-6.90%)
Jan 18, 2019 1.420 1.450 1.330 1.450 20,800 +0.01(+0.69%)
Jan 17, 2019 1.500 1.500 1.394 1.440 2,691 +0.09(+6.67%)
Jan 16, 2019 1.370 1.610 1.350 1.350 187,075 +0.05(+3.85%)
Jan 15, 2019 1.300 1.300 1.300 307 +0.00(+0.00%)
Jan 14, 2019 1.300 1.300 1.300 1.300 223 -0.05(-3.70%)
Jan 11, 2019 1.330 1.350 1.310 1.350 1,500 +0.04(+3.05%)
Jan 10, 2019 1.410 1.410 1.310 1.310 2,747 -0.13(-9.03%)
Jan 09, 2019 1.360 1.440 1.360 1.440 32,354 +0.08(+5.88%)
Jan 08, 2019 1.365 1.375 1.360 1.360 2,810 +0.01(+0.74%)
Jan 07, 2019 1.470 1.470 1.350 1.350 2,226 -0.05(-3.57%)
Jan 04, 2019 1.260 1.400 1.260 1.400 21,100 +0.15(+12.00%)
Jan 03, 2019 1.250 1.310 1.250 1.250 6,567 +0.02(+1.63%)
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.