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 )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 1.038 1.065 1.035 1.035 70,096 +0.05(+4.56%)
Oct 30, 2019 1.033 1.033 0.9901 0.9901 2,203 +0.00(+0.01%)
Oct 29, 2019 0.9900 0.9900 0.9900 0.9900 250 -0.04(-3.88%)
Oct 28, 2019 1.003 1.030 1.003 1.030 639 +0.02(+1.98%)
Oct 25, 2019 1.010 1.010 1.010 1.010 1,400 +0.02(+2.01%)
Oct 24, 2019 0.9900 1.035 0.9850 0.9901 3,498 -0.01(-0.99%)
Oct 23, 2019 1.060 1.060 1.000 1.000 2,117 -0.02(-1.96%)
Oct 22, 2019 1.020 1.020 1.019 1.020 5,337 +0.00(+0.00%)
Oct 21, 2019 1.020 1.025 1.020 1.020 776 +0.00(+0.39%)
Oct 18, 2019 1.016 1.016 1.016 1.016 100 -0.00(-0.38%)
Oct 17, 2019 1.025 1.140 1.010 1.020 30,858 -0.01(-0.50%)
Oct 16, 2019 1.030 1.030 1.000 1.025 3,041 +0.00(+0.39%)
Oct 15, 2019 0.9913 1.021 0.9913 1.021 1,804 +0.03(+2.98%)
Oct 14, 2019 1.000 1.000 0.9915 0.9915 593 -0.06(-5.57%)
Oct 11, 2019 1.000 1.050 0.9900 1.050 18,400 +0.05(+5.00%)
Oct 10, 2019 1.020 1.020 0.9948 1.000 2,534 +0.00(+0.00%)
Oct 09, 2019 1.010 1.019 0.9900 1.000 17,315 -0.03(-3.02%)
Oct 08, 2019 1.048 1.060 1.010 1.031 845 +0.01(+1.09%)
Oct 07, 2019 1.040 1.070 1.020 1.020 1,160 +0.01(+0.99%)
Oct 04, 2019 1.010 1.010 1.010 1.010 600 -0.01(-0.98%)
Oct 03, 2019 0.9900 1.024 0.9900 1.020 891 +0.05(+5.15%)
Oct 02, 2019 1.000 1.010 0.9700 0.9700 5,416 -0.03(-3.00%)
Oct 01, 2019 1.020 1.020 1.000 1.000 2,139 -0.02(-1.96%)
Sep 30, 2019 1.050 1.050 0.9900 1.020 3,137 +0.02(+2.00%)
Sep 27, 2019 1.020 1.070 1.000 1.000 4,600 -0.03(-2.89%)
Sep 26, 2019 1.050 1.050 1.030 1.030 4,429 +0.03(+2.98%)
Sep 25, 2019 1.021 1.021 1.000 1.000 1,382 +0.00(+0.00%)
Sep 24, 2019 1.045 1.045 1.000 1.000 1,171 -0.04(-3.85%)
Sep 23, 2019 1.040 1.040 1.040 1.040 457 +0.00(+0.00%)
Sep 20, 2019 1.015 1.040 0.9614 1.040 6,900 +0.04(+4.00%)
Sep 19, 2019 1.040 1.040 1.000 1.000 1,337 +0.00(+0.00%)
Sep 18, 2019 1.020 1.040 1.000 1.000 987 -0.03(-2.91%)
Sep 17, 2019 0.9800 1.030 0.9800 1.030 10,402 +0.00(+0.00%)
Sep 16, 2019 1.048 1.048 0.9820 1.030 3,866 +0.03(+3.19%)
Sep 13, 2019 0.9901 0.9982 0.9901 0.9982 600 +0.01(+0.82%)
Sep 12, 2019 0.9807 1.045 0.9700 0.9901 43,629 -0.02(-1.97%)
Sep 11, 2019 1.000 1.020 0.9500 1.010 36,299 -0.01(-0.98%)
Sep 10, 2019 1.050 1.110 0.9800 1.020 118,206 -0.01(-1.45%)
Sep 09, 2019 1.044 1.050 1.017 1.035 10,449 +0.03(+3.50%)
Sep 06, 2019 1.030 1.040 1.000 1.000 13,100 -0.04(-3.85%)
Sep 05, 2019 1.080 1.080 1.040 1.040 1,301 -0.03(-2.80%)
Sep 04, 2019 1.030 1.080 0.9900 1.070 6,889 +0.05(+4.90%)
Sep 03, 2019 1.050 1.050 1.000 1.020 2,949 -0.02(-2.37%)
Aug 30, 2019 1.050 1.054 0.9955 1.045 2,100 +0.05(+5.54%)
Aug 29, 2019 0.9900 1.043 0.9900 0.9900 4,910 -0.04(-3.43%)
Aug 28, 2019 1.002 1.030 0.9900 1.025 6,971 -0.01(-1.42%)
Aug 27, 2019 1.000 1.040 1.000 1.040 842 -0.02(-1.89%)
Aug 26, 2019 1.065 1.065 1.000 1.060 4,539 +0.05(+4.95%)
Aug 23, 2019 1.069 1.077 1.010 1.010 3,100 -0.06(-5.61%)
Aug 22, 2019 1.050 1.080 1.050 1.070 2,369 +0.04(+3.88%)
Aug 21, 2019 1.140 1.140 1.030 1.030 3,767 +0.08(+8.42%)
Aug 20, 2019 0.9900 1.030 0.9500 0.9500 14,602 -0.04(-4.05%)
Aug 19, 2019 0.9866 1.010 0.9700 0.9901 26,711 +0.04(+4.22%)
Aug 16, 2019 1.025 1.025 0.9500 0.9500 1,200 -0.05(-5.00%)
Aug 15, 2019 1.020 1.030 0.9653 1.000 1,075 +0.02(+2.03%)
Aug 14, 2019 1.000 1.000 0.8600 0.9801 5,600 -0.01(-1.00%)
Aug 13, 2019 1.034 1.034 0.9900 0.9900 7,182 +0.01(+1.02%)
Aug 12, 2019 1.000 1.010 0.9800 0.9800 4,611 +0.03(+2.95%)
Aug 09, 2019 1.050 1.050 0.9519 0.9519 12,400 -0.05(-4.81%)
Aug 08, 2019 1.000 1.000 1.000 1.000 1,671 -0.04(-3.85%)
Aug 07, 2019 1.010 1.055 0.9991 1.040 13,753 +0.01(+1.20%)
Aug 06, 2019 1.020 1.030 1.020 1.028 2,982 -0.01(-0.63%)
Aug 05, 2019 1.020 1.034 1.010 1.034 1,768 +0.02(+2.40%)
Aug 02, 2019 1.030 1.030 1.000 1.010 2,500 -0.04(-3.81%)
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.