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 )

3.160 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 3.260 3.320 3.018 3.160 54,932 -0.04(-1.25%)
Jun 27, 2022 3.230 3.380 3.130 3.200 53,408 -0.17(-5.04%)
Jun 24, 2022 3.260 3.450 3.160 3.370 54,912 +0.18(+5.64%)
Jun 23, 2022 3.070 3.270 3.043 3.190 56,094 +0.06(+1.92%)
Jun 22, 2022 3.130 3.190 2.980 3.130 25,717 +0.00(+0.00%)
Jun 21, 2022 2.980 3.210 2.980 3.130 83,436 +0.16(+5.39%)
Jun 17, 2022 3.120 3.220 2.800 2.970 120,609 -0.15(-4.81%)
Jun 16, 2022 3.160 3.210 3.010 3.120 56,806 -0.18(-5.45%)
Jun 15, 2022 3.190 3.440 3.100 3.300 79,493 +0.13(+4.10%)
Jun 14, 2022 3.130 3.320 3.110 3.170 73,757 -0.02(-0.63%)
Jun 13, 2022 3.360 3.410 3.120 3.190 83,772 -0.30(-8.60%)
Jun 10, 2022 3.560 3.600 3.400 3.490 47,427 -0.13(-3.59%)
Jun 09, 2022 3.410 3.660 3.380 3.620 41,348 +0.15(+4.32%)
Jun 08, 2022 3.550 3.590 3.330 3.470 48,311 -0.07(-1.98%)
Jun 07, 2022 3.650 3.650 3.400 3.540 69,176 -0.15(-4.07%)
Jun 06, 2022 3.590 3.700 3.530 3.690 95,638 +0.17(+4.83%)
Jun 03, 2022 3.410 3.521 3.380 3.520 37,101 +0.11(+3.23%)
Jun 02, 2022 3.320 3.590 3.290 3.410 58,312 +0.11(+3.33%)
Jun 01, 2022 3.510 3.520 3.260 3.300 47,547 -0.22(-6.25%)
May 31, 2022 3.530 3.600 3.300 3.520 63,664 -0.12(-3.30%)
May 27, 2022 3.430 3.680 3.299 3.640 69,511 +0.23(+6.74%)
May 26, 2022 3.320 3.510 3.320 3.410 57,897 +0.06(+1.79%)
May 25, 2022 3.240 3.460 3.220 3.350 46,809 +0.11(+3.40%)
May 24, 2022 3.270 3.350 3.160 3.240 69,877 -0.14(-4.14%)
May 23, 2022 3.400 3.450 3.190 3.380 81,074 +0.05(+1.50%)
May 20, 2022 3.570 3.570 3.240 3.330 74,818 -0.17(-4.86%)
May 19, 2022 3.380 3.630 3.360 3.500 56,279 +0.13(+3.86%)
May 18, 2022 3.680 3.750 3.370 3.370 59,411 -0.27(-7.42%)
May 17, 2022 3.600 3.750 3.470 3.640 93,828 +0.13(+3.70%)
May 16, 2022 3.400 3.550 3.290 3.510 52,117 +0.01(+0.29%)
May 13, 2022 3.310 3.540 3.260 3.500 117,529 +0.27(+8.36%)
May 12, 2022 3.050 3.361 3.000 3.230 191,645 +0.11(+3.53%)
May 11, 2022 3.340 3.550 3.095 3.120 137,413 -0.36(-10.34%)
May 10, 2022 3.530 3.646 3.261 3.480 100,981 -0.05(-1.42%)
May 09, 2022 3.770 3.780 3.402 3.530 291,915 -0.53(-13.05%)
May 06, 2022 4.090 4.090 3.880 4.060 85,187 -0.06(-1.46%)
May 05, 2022 4.370 4.480 3.920 4.120 245,964 -0.25(-5.72%)
May 04, 2022 4.390 4.510 3.930 4.370 291,993 +0.01(+0.23%)
May 03, 2022 3.610 4.500 3.570 4.360 691,473 +0.74(+20.44%)
May 02, 2022 3.510 3.670 3.400 3.620 111,926 +0.10(+2.84%)
Apr 29, 2022 3.440 3.650 3.440 3.520 87,372 +0.02(+0.57%)
Apr 28, 2022 3.600 3.675 3.280 3.500 126,856 -0.04(-1.13%)
Apr 27, 2022 3.550 3.680 3.430 3.540 119,000 -0.03(-0.84%)
Apr 26, 2022 3.810 3.810 3.570 3.570 62,255 -0.26(-6.79%)
Apr 25, 2022 3.710 3.950 3.691 3.830 119,169 +0.03(+0.79%)
Apr 22, 2022 3.950 4.050 3.545 3.800 254,008 -0.10(-2.56%)
Apr 21, 2022 4.150 3.780 3.900 133,804 -0.18(-4.41%)
Apr 20, 2022 4.290 4.394 4.006 4.080 93,512 -0.21(-4.90%)
Apr 19, 2022 4.250 4.428 4.220 4.290 67,757 +0.07(+1.66%)
Apr 18, 2022 4.690 4.750 4.180 4.220 196,030 -0.44(-9.44%)
Apr 14, 2022 4.400 4.720 4.330 4.660 141,671 +0.33(+7.62%)
Apr 13, 2022 4.410 4.520 4.305 4.330 74,312 -0.08(-1.81%)
Apr 12, 2022 4.470 4.570 4.260 4.410 133,449 +0.00(+0.00%)
Apr 11, 2022 4.450 4.510 4.200 4.410 165,997 -0.03(-0.68%)
Apr 08, 2022 4.710 4.810 4.410 4.440 149,821 -0.29(-6.13%)
Apr 07, 2022 4.760 4.980 4.601 4.730 261,730 +0.00(+0.00%)
Apr 06, 2022 5.010 5.100 4.600 4.730 288,254 -0.39(-7.62%)
Apr 05, 2022 5.350 5.840 4.920 5.120 555,432 -0.35(-6.40%)
Apr 04, 2022 5.240 5.850 5.180 5.470 579,104 +0.29(+5.60%)
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.