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 )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.850 1.880 1.650 1.800 7,298 -0.08(-4.26%)
Jan 30, 2017 1.756 1.880 1.581 1.880 23,288 +0.05(+2.73%)
Jan 27, 2017 1.980 1.980 1.790 1.830 21,866 -0.04(-2.14%)
Jan 26, 2017 1.956 2.200 1.800 1.870 290,176 -0.09(-4.59%)
Jan 25, 2017 1.800 1.960 1.710 1.960 14,931 +0.10(+5.38%)
Jan 24, 2017 1.710 1.860 1.560 1.860 46,528 +0.12(+6.90%)
Jan 23, 2017 1.660 1.740 1.550 1.740 7,265 +0.11(+6.75%)
Jan 20, 2017 1.420 1.740 1.420 1.630 144,768 +0.18(+12.41%)
Jan 19, 2017 1.640 1.640 1.360 1.450 88,732 -0.25(-14.71%)
Jan 18, 2017 1.582 2.150 1.582 1.700 236,000 +0.06(+3.66%)
Jan 17, 2017 1.590 1.680 1.520 1.640 9,090 +0.09(+5.81%)
Jan 13, 2017 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 11, 2017 1.550 1.550 1.550 0 +0.01(+0.65%)
Jan 10, 2017 1.558 1.558 1.530 1.540 29,041 +0.01(+0.65%)
Jan 09, 2017 1.610 1.610 1.520 1.530 40,589 -0.08(-4.97%)
Jan 06, 2017 1.610 1.610 1.610 1.610 110 -0.03(-1.83%)
Jan 05, 2017 1.630 1.640 1.630 1.640 1,360 +0.04(+2.50%)
Jan 04, 2017 1.800 1.805 1.600 1.600 12,345 -0.04(-2.44%)
Jan 03, 2017 1.890 1.890 1.600 1.640 30,147 -0.23(-12.30%)
Dec 30, 2016 1.870 1.870 1.870 0 +0.12(+6.86%)
Dec 29, 2016 1.650 1.760 1.600 1.750 32,564 +0.10(+6.06%)
Dec 28, 2016 1.630 1.650 1.550 1.650 59,748 +0.05(+3.12%)
Dec 27, 2016 1.500 1.640 1.500 1.600 18,418 +0.10(+6.67%)
Dec 23, 2016 1.500 1.500 1.500 0 +0.10(+7.14%)
Dec 22, 2016 1.350 1.411 1.345 1.400 8,461 +0.00(+0.00%)
Dec 21, 2016 1.407 1.407 1.350 1.400 24,064 +0.08(+6.06%)
Dec 20, 2016 1.310 1.320 1.200 1.320 14,425 -0.01(-0.75%)
Dec 19, 2016 1.090 1.380 1.090 1.330 30,707 +0.25(+23.15%)
Dec 16, 2016 1.100 1.210 1.070 1.080 18,600 -0.02(-1.82%)
Dec 15, 2016 1.100 1.190 1.100 1.100 6,508 -0.06(-5.17%)
Dec 14, 2016 1.186 1.200 1.160 1.160 14,660 +0.04(+3.30%)
Dec 13, 2016 1.202 1.220 1.123 1.123 7,342 -0.11(-8.63%)
Dec 12, 2016 1.230 1.250 1.210 1.229 4,146 -0.00(-0.08%)
Dec 09, 2016 1.470 1.470 1.190 1.230 28,063 -0.03(-2.38%)
Dec 08, 2016 1.250 1.290 1.190 1.260 13,160 -0.03(-2.32%)
Dec 07, 2016 1.280 1.300 1.240 1.290 17,702 -0.02(-1.53%)
Dec 06, 2016 1.290 1.310 1.290 1.310 1,200 +0.01(+0.77%)
Dec 05, 2016 1.300 1.355 1.300 1.300 22,336 +0.00(+0.00%)
Dec 02, 2016 1.300 1.310 1.260 1.300 22,261 -0.01(-0.76%)
Dec 01, 2016 1.386 1.386 1.300 1.310 17,292 -0.09(-6.43%)
Nov 30, 2016 1.300 1.420 1.250 1.400 27,515 +0.10(+8.06%)
Nov 29, 2016 1.236 1.296 1.236 1.296 4,434 -0.00(-0.34%)
Nov 28, 2016 1.300 1.320 1.249 1.300 24,749 -0.02(-1.52%)
Nov 25, 2016 1.250 1.327 1.250 1.320 458 -0.00(-0.19%)
Nov 23, 2016 1.323 1.323 1.323 0 +0.03(+2.52%)
Nov 22, 2016 1.279 1.290 1.230 1.290 1,093 -0.01(-0.77%)
Nov 21, 2016 1.336 1.350 1.250 1.300 18,018 -0.00(-0.06%)
Nov 18, 2016 1.370 1.370 1.243 1.301 4,985 -0.01(-0.70%)
Nov 17, 2016 1.360 1.360 1.220 1.310 60,034 -0.06(-4.38%)
Nov 15, 2016 1.370 1.370 1.370 116 -0.04(-2.69%)
Nov 11, 2016 1.408 1.408 1.408 29 +0.02(+1.54%)
Nov 10, 2016 1.370 1.387 1.370 1.387 454 +0.02(+1.20%)
Nov 09, 2016 1.430 1.380 1.370 4,700 -0.01(-0.72%)
Nov 08, 2016 1.370 1.430 1.370 1.380 2,082 -0.05(-3.50%)
Nov 07, 2016 1.370 1.430 1.370 1.430 1,392 +0.06(+4.38%)
Nov 04, 2016 1.400 1.400 1.364 1.370 2,167 +0.00(+0.00%)
Nov 03, 2016 1.400 1.400 1.350 1.370 5,009 -0.09(-6.16%)
Nov 02, 2016 1.460 1.460 1.460 1.460 238 +0.01(+0.69%)
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.