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 )

1.730 +0.060 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 1.500 1.540 1.431 1.500 77,615 +0.00(+0.00%)
Sep 29, 2016 1.500 1.500 1.500 1.500 309 +0.01(+0.67%)
Sep 28, 2016 1.550 1.650 1.450 1.490 11,659 -0.10(-6.29%)
Sep 27, 2016 1.560 1.590 1.540 1.590 536 -0.04(-2.45%)
Sep 26, 2016 1.610 1.650 1.440 1.630 6,360 -0.01(-0.61%)
Sep 23, 2016 1.600 1.640 1.470 1.640 2,287 +0.10(+6.49%)
Sep 22, 2016 1.520 1.540 1.520 1.540 3,401 +0.00(+0.00%)
Sep 21, 2016 1.590 1.680 1.500 1.540 75,961 -0.04(-2.53%)
Sep 20, 2016 1.560 1.600 1.410 1.580 50,162 +0.00(+0.00%)
Sep 19, 2016 1.450 1.580 1.450 1.580 25,429 +0.05(+3.27%)
Sep 16, 2016 1.500 1.590 1.400 1.530 66,426 -0.01(-0.65%)
Sep 15, 2016 1.430 1.580 1.330 1.540 81,901 +0.12(+8.45%)
Sep 14, 2016 1.530 1.620 1.400 1.420 28,160 -0.12(-7.79%)
Sep 13, 2016 1.500 1.550 1.400 1.540 44,161 +0.04(+2.67%)
Sep 12, 2016 1.490 1.500 1.340 1.500 32,534 +0.01(+0.67%)
Sep 09, 2016 1.490 1.500 1.399 1.490 13,217 +0.03(+2.05%)
Sep 08, 2016 1.390 1.460 1.280 1.460 23,718 +0.10(+7.35%)
Sep 07, 2016 1.410 1.460 1.360 1.360 16,699 -0.04(-2.86%)
Sep 06, 2016 1.400 1.440 1.330 1.400 26,985 +0.01(+0.72%)
Sep 02, 2016 1.400 1.390 1.390 1.390 18,000 -0.06(-4.14%)
Sep 01, 2016 1.430 1.520 1.390 1.450 17,930 -0.03(-2.03%)
Aug 31, 2016 1.430 1.480 1.390 1.480 50,121 +0.03(+2.07%)
Aug 30, 2016 1.450 1.500 1.290 1.450 72,832 -0.01(-0.68%)
Aug 29, 2016 1.490 1.540 1.350 1.460 59,390 -0.09(-5.81%)
Aug 26, 2016 1.600 1.670 1.520 1.550 91,097 -0.02(-1.27%)
Aug 25, 2016 1.390 1.739 1.380 1.570 260,891 +0.20(+14.60%)
Aug 24, 2016 1.265 1.390 1.250 1.370 46,123 +0.09(+7.03%)
Aug 23, 2016 1.350 1.420 1.230 1.280 70,849 -0.07(-5.19%)
Aug 22, 2016 1.380 1.390 1.350 1.350 8,901 -0.07(-4.93%)
Aug 19, 2016 1.440 1.440 1.400 1.420 9,609 +0.02(+1.43%)
Aug 18, 2016 1.415 1.441 1.400 1.400 9,087 +0.00(+0.00%)
Aug 17, 2016 1.380 1.400 1.380 1.400 10,233 +0.04(+2.94%)
Aug 16, 2016 1.367 1.430 1.360 1.360 860 -0.04(-2.86%)
Aug 15, 2016 1.400 1.442 1.400 1.400 1,111 -0.04(-2.85%)
Aug 12, 2016 1.400 1.530 1.400 1.441 47,763 +0.04(+2.93%)
Aug 11, 2016 1.440 1.440 1.350 1.400 47,104 -0.02(-1.41%)
Aug 10, 2016 1.490 1.590 1.420 1.420 25,170 -0.04(-2.74%)
Aug 09, 2016 1.400 1.460 1.280 1.460 27,176 +0.06(+4.29%)
Aug 08, 2016 1.390 1.450 1.390 1.400 11,646 -0.09(-6.04%)
Aug 05, 2016 1.600 1.660 1.401 1.490 93,754 -0.15(-9.15%)
Aug 04, 2016 1.720 1.770 1.608 1.640 60,219 -0.20(-10.87%)
Aug 03, 2016 1.710 1.950 1.630 1.840 109,442 +0.18(+10.87%)
Aug 02, 2016 1.650 1.661 1.650 1.660 621 -0.05(-2.95%)
Aug 01, 2016 1.700 1.710 1.631 1.710 7,386 -0.04(-2.29%)
Jul 29, 2016 1.870 1.870 1.750 1.750 20,041 -0.01(-0.57%)
Jul 28, 2016 1.700 1.859 1.700 1.760 2,321 -0.13(-6.87%)
Jul 27, 2016 1.980 1.980 1.750 1.890 6,395 -0.08(-4.07%)
Jul 26, 2016 1.635 1.980 1.620 1.970 28,499 +0.32(+19.39%)
Jul 25, 2016 1.780 2.390 1.620 1.650 226,703 -0.04(-2.37%)
Jul 22, 2016 1.746 1.746 1.690 1.690 488 +0.02(+1.19%)
Jul 19, 2016 1.700 1.670 1.670 1.670 17 -0.08(-4.57%)
Jul 18, 2016 1.715 1.750 1.680 1.750 2,033 +0.08(+5.06%)
Jul 14, 2016 1.660 1.666 1.666 1.666 1 -0.05(-3.15%)
Jul 13, 2016 1.740 1.740 1.640 1.720 3,100 +0.01(+0.87%)
Jul 11, 2016 1.690 1.705 1.705 1.705 3,100 +0.09(+5.90%)
Jul 08, 2016 1.610 1.610 1.610 1.610 100 +0.05(+3.32%)
Jul 07, 2016 1.463 1.558 1.463 1.558 200 -0.04(-2.61%)
Jul 01, 2016 1.600 1.600 1.600 1.600 100 -0.13(-7.51%)
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%)
Apr 01, 2016 2.000 2.100 1.850 1.950 16,637 +0.23(+13.37%)
Mar 31, 2016 1.870 1.940 1.710 1.720 5,455 -0.05(-2.82%)
Mar 30, 2016 1.850 1.940 1.770 1.770 20,168 +0.07(+4.12%)
Mar 29, 2016 1.790 1.790 1.700 1.700 3,418 -0.05(-2.86%)
Mar 28, 2016 1.770 1.770 1.720 1.750 27,373 -0.01(-0.56%)
Mar 24, 2016 1.750 1.760 1.760 1.760 6,600 -0.01(-0.57%)
Mar 23, 2016 1.760 1.770 1.730 1.770 3,941 +0.01(+0.57%)
Mar 22, 2016 1.760 1.760 1.760 1.760 150 -0.04(-2.22%)
Mar 18, 2016 1.840 1.800 1.800 1.800 40 +0.03(+1.51%)
Mar 17, 2016 1.773 1.773 1.773 1.773 1,675 +0.06(+3.70%)
Mar 16, 2016 1.750 1.887 1.700 1.710 7,393 -0.11(-6.04%)
Mar 15, 2016 1.824 1.824 1.820 1.820 298 -0.08(-4.21%)
Mar 14, 2016 1.910 1.910 1.900 1.900 2,465 -0.09(-4.52%)
Mar 11, 2016 1.877 1.990 1.700 1.990 5,041 +0.24(+13.39%)
Mar 10, 2016 1.755 1.755 1.755 1.755 202 -0.20(-10.00%)
Mar 09, 2016 2.090 2.090 1.950 1.950 2,947 +0.00(+0.00%)
Mar 08, 2016 1.860 1.950 1.860 1.950 687 +0.09(+4.84%)
Mar 07, 2016 1.730 1.975 1.730 1.860 6,990 +0.20(+12.05%)
Mar 04, 2016 1.940 1.960 1.430 1.660 20,985 -0.43(-20.57%)
Mar 03, 2016 2.080 2.090 2.080 2.090 364 +0.18(+9.51%)
Mar 01, 2016 2.090 1.909 1.909 1.909 200 -0.00(-0.08%)
Feb 29, 2016 1.850 2.000 1.789 1.910 6,314 +0.07(+3.80%)
Feb 26, 2016 1.600 1.880 1.600 1.840 7,287 +0.31(+20.26%)
Feb 25, 2016 1.530 1.530 1.530 1.530 710 +0.00(+0.00%)
Feb 24, 2016 1.560 1.560 1.530 1.530 2,820 -0.04(-2.55%)
Feb 23, 2016 1.480 1.590 1.400 1.570 35,845 +0.08(+5.38%)
Feb 22, 2016 1.830 1.830 1.200 1.490 20,641 -0.34(-18.58%)
Feb 19, 2016 1.895 1.910 1.810 1.830 2,553 -0.09(-4.69%)
Feb 18, 2016 1.812 2.038 1.812 1.920 4,001 -0.06(-2.93%)
Feb 17, 2016 1.970 1.990 1.970 1.978 1,000 +0.07(+3.92%)
Feb 16, 2016 2.067 2.067 1.903 1.903 895 -0.25(-11.48%)
Feb 08, 2016 2.140 2.150 2.150 2.150 600 -0.02(-0.93%)
Feb 05, 2016 2.170 2.170 2.170 2.170 200 -0.11(-4.82%)
Feb 02, 2016 2.290 2.280 2.280 2.280 500 +0.11(+5.07%)
Feb 01, 2016 2.250 2.250 2.170 2.170 1,004 -0.05(-2.25%)
Jan 29, 2016 2.180 2.220 2.180 2.220 7,515 +0.05(+2.08%)
Jan 28, 2016 2.175 2.175 2.175 2.175 103 -0.02(-0.69%)
Jan 27, 2016 2.083 2.190 2.083 2.190 807 +0.00(+0.00%)
Jan 26, 2016 2.190 2.190 2.190 2.190 204 +0.14(+6.82%)
Jan 25, 2016 2.050 2.050 2.050 2.050 112 +0.01(+0.49%)
Jan 22, 2016 2.040 2.040 2.040 2.040 730 -0.01(-0.48%)
Jan 20, 2016 2.150 2.050 2.050 2.050 16,700 -0.10(-4.66%)
Jan 19, 2016 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 15, 2016 2.150 2.150 2.150 2.150 11,400 -0.24(-10.03%)
Jan 13, 2016 2.580 2.390 2.390 2.390 118 -0.13(-5.16%)
Jan 12, 2016 2.520 2.520 2.520 2.520 300 -0.06(-2.33%)
Jan 11, 2016 2.580 2.580 2.580 2.580 135 +0.03(+1.18%)
Jan 08, 2016 2.550 2.550 2.550 2.550 115 -0.02(-0.78%)
Jan 07, 2016 2.560 2.580 2.481 2.570 17,788 +0.08(+3.21%)
Jan 06, 2016 2.750 2.750 2.400 2.490 15,207 -0.12(-4.60%)
Jan 05, 2016 2.680 2.900 2.600 2.610 29,215 -0.10(-3.69%)
Jan 04, 2016 2.670 2.985 2.530 2.710 80,271 -0.24(-8.14%)
Dec 31, 2015 2.760 2.950 2.950 2.950 99,500 +0.20(+7.27%)
Dec 30, 2015 2.590 2.870 2.520 2.750 10,403 +0.25(+10.00%)
Dec 29, 2015 2.500 2.530 2.450 2.500 15,482 +0.00(+0.00%)
Dec 28, 2015 2.500 2.530 2.450 2.500 2,452 +0.00(+0.00%)
Dec 23, 2015 2.410 2.500 2.500 2.500 3,500 +0.01(+0.40%)
Dec 18, 2015 2.250 2.490 2.490 2.490 2,500 +0.19(+8.26%)
Dec 17, 2015 2.280 2.530 2.250 2.300 5,228 +0.10(+4.55%)
Dec 16, 2015 2.300 2.300 2.200 2.200 10,229 -0.11(-4.76%)
Dec 15, 2015 2.300 2.323 2.300 2.310 1,607 +0.01(+0.43%)
Dec 14, 2015 2.350 2.350 2.300 2.300 5,370 -0.05(-2.13%)
Dec 11, 2015 2.350 2.350 2.350 2.350 254 +0.05(+2.17%)
Dec 09, 2015 2.300 2.300 2.300 2.300 10,500 -0.02(-0.95%)
Dec 03, 2015 2.320 2.322 2.322 2.322 100 +0.11(+5.07%)
Dec 02, 2015 2.250 2.260 2.210 2.210 1,398 -0.09(-3.91%)
Nov 30, 2015 2.300 2.300 2.300 2.300 3,500 +0.01(+0.24%)
Nov 19, 2015 2.320 2.295 2.295 2.295 400 +0.01(+0.64%)
Nov 18, 2015 2.280 2.280 2.280 2.280 425 +0.02(+0.89%)
Nov 17, 2015 2.270 2.270 2.260 2.260 500 -0.14(-5.84%)
Nov 16, 2015 2.250 2.400 2.250 2.400 5,815 +0.14(+6.17%)
Nov 13, 2015 2.251 2.280 2.251 2.260 1,200 -0.02(-0.86%)
Nov 11, 2015 2.400 2.280 2.280 2.280 1,100 -0.03(-1.30%)
Nov 10, 2015 2.400 2.400 2.310 2.310 5,790 +0.01(+0.43%)
Nov 09, 2015 2.400 2.400 2.300 2.300 400 -0.03(-1.29%)
Nov 06, 2015 2.340 2.600 2.330 2.330 7,100 +0.08(+3.56%)
Nov 05, 2015 2.250 2.250 2.250 2.250 402 +0.00(+0.00%)
Nov 04, 2015 2.200 2.250 2.150 2.250 6,190 +0.02(+0.90%)
Nov 03, 2015 2.320 2.340 2.230 2.230 4,144 -0.11(-4.70%)
Nov 02, 2015 2.460 2.460 2.340 2.340 900 -0.09(-3.70%)
Oct 30, 2015 2.470 2.600 2.430 2.430 6,200 -0.07(-2.80%)
Oct 29, 2015 2.570 2.570 2.500 2.500 3,227 -0.10(-3.85%)
Oct 28, 2015 2.690 2.760 2.590 2.600 4,033 -0.09(-3.35%)
Oct 27, 2015 2.500 2.690 2.500 2.690 2,599 +0.19(+7.60%)
Oct 26, 2015 2.680 2.680 2.430 2.500 9,614 -0.16(-6.05%)
Oct 23, 2015 2.400 2.860 2.390 2.661 74,550 +0.14(+5.45%)
Oct 22, 2015 2.300 2.990 2.300 2.523 53,348 -0.03(-1.04%)
Oct 21, 2015 2.230 2.620 2.230 2.550 7,116 +0.04(+1.59%)
Oct 20, 2015 2.250 2.510 2.150 2.510 10,486 +0.11(+4.58%)
Oct 19, 2015 2.500 2.510 2.240 2.400 9,282 +0.00(+0.00%)
Oct 15, 2015 2.290 2.400 2.400 2.400 2,800 +0.15(+6.43%)
Oct 14, 2015 2.250 2.255 2.250 2.255 4,851 +0.00(+0.22%)
Oct 12, 2015 2.250 2.250 2.250 2.250 17 +0.00(+0.22%)
Oct 08, 2015 2.200 2.245 2.245 2.245 3,200 +0.04(+1.58%)
Oct 07, 2015 2.290 2.290 2.210 2.210 681 -0.08(-3.49%)
Oct 06, 2015 2.290 2.290 2.290 2.290 114 +0.04(+1.78%)
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.