Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

CPS Technologies Corp. - Common Stock (NQ:CPSH)

1.460 -0.020 (-1.35%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	1.480	1.480	1.430	1.460	7,403	-0.02(-1.35%)
Apr 17, 2025	1.460	1.482	1.440	1.480	11,130	+0.02(+1.37%)
Apr 16, 2025	1.480	1.500	1.450	1.460	3,698	-0.06(-3.95%)
Apr 15, 2025	1.470	1.530	1.460	1.520	17,491	+0.04(+2.70%)
Apr 14, 2025	1.480	1.505	1.450	1.480	17,319	-0.03(-1.99%)
Apr 11, 2025	1.510	1.530	1.462	1.510	8,877	+0.04(+2.72%)
Apr 10, 2025	1.530	1.550	1.460	1.470	17,902	-0.03(-2.00%)
Apr 09, 2025	1.550	1.560	1.460	1.500	18,097	-0.01(-0.66%)
Apr 08, 2025	1.480	1.570	1.480	1.510	26,684	+0.05(+3.42%)
Apr 07, 2025	1.410	1.510	1.401	1.460	14,232	-0.04(-2.34%)
Apr 04, 2025	1.490	1.510	1.440	1.495	51,517	-0.03(-2.29%)
Apr 03, 2025	1.540	1.580	1.520	1.530	11,173	-0.06(-3.77%)
Apr 02, 2025	1.610	1.640	1.590	1.590	5,228	+0.04(+2.58%)
Apr 01, 2025	1.590	1.620	1.550	1.550	13,015	-0.04(-2.52%)
Mar 31, 2025	1.600	1.610	1.540	1.590	28,395	-0.01(-0.63%)
Mar 28, 2025	1.620	1.670	1.600	1.600	46,722	+0.00(+0.00%)
Mar 27, 2025	1.630	1.650	1.600	1.600	38,831	-0.08(-4.76%)
Mar 26, 2025	1.610	1.730	1.610	1.680	32,537	+0.01(+0.69%)
Mar 25, 2025	1.680	1.723	1.657	1.669	7,053	-0.04(-2.43%)
Mar 24, 2025	1.810	1.860	1.700	1.710	26,855	-0.07(-3.93%)
Mar 21, 2025	1.660	1.820	1.650	1.780	49,610	+0.12(+7.23%)
Mar 20, 2025	1.640	1.735	1.600	1.660	45,028	+0.03(+1.84%)
Mar 19, 2025	1.540	1.650	1.520	1.630	70,009	+0.10(+6.54%)
Mar 18, 2025	1.500	1.600	1.480	1.530	24,447	+0.01(+0.66%)
Mar 17, 2025	1.500	1.600	1.480	1.520	28,608	+0.00(+0.00%)
Mar 14, 2025	1.550	1.580	1.500	1.520	21,348	-0.07(-4.22%)
Mar 13, 2025	1.540	1.590	1.460	1.587	87,689	+0.07(+4.41%)
Mar 12, 2025	1.580	1.600	1.511	1.520	16,308	-0.05(-3.18%)
Mar 11, 2025	1.500	1.600	1.500	1.570	46,588	+0.06(+3.97%)
Mar 10, 2025	1.510	1.550	1.500	1.510	18,360	-0.03(-1.95%)
Mar 07, 2025	1.550	1.560	1.510	1.540	31,383	-0.05(-3.45%)
Mar 06, 2025	1.600	1.620	1.420	1.595	172,012	+0.12(+8.50%)
Mar 05, 2025	1.510	1.540	1.460	1.470	397,424	-0.04(-2.87%)
Mar 04, 2025	1.530	1.562	1.450	1.514	68,183	-0.02(-1.08%)
Mar 03, 2025	1.580	1.600	1.530	1.530	19,613	-0.06(-3.77%)
Feb 28, 2025	1.530	1.590	1.440	1.590	80,824	+0.06(+3.92%)
Feb 27, 2025	1.550	1.570	1.511	1.530	42,109	-0.03(-1.92%)
Feb 26, 2025	1.550	1.590	1.510	1.560	16,141	-0.02(-1.27%)
Feb 25, 2025	1.510	1.590	1.480	1.580	46,921	+0.05(+3.27%)
Feb 24, 2025	1.620	1.631	1.505	1.530	60,443	-0.08(-4.97%)
Feb 21, 2025	1.710	1.740	1.610	1.610	24,650	-0.10(-5.85%)
Feb 20, 2025	1.710	1.770	1.650	1.710	21,554	-0.01(-0.58%)
Feb 19, 2025	1.750	1.812	1.700	1.720	35,210	-0.04(-2.27%)
Feb 18, 2025	1.880	1.880	1.720	1.760	88,373	-0.16(-8.33%)
Feb 14, 2025	1.980	1.990	1.870	1.920	54,704	-0.07(-3.52%)
Feb 13, 2025	2.070	2.090	1.890	1.990	123,246	+0.00(+0.25%)
Feb 12, 2025	2.050	2.460	1.950	1.985	858,683	+0.00(+0.00%)
Feb 11, 2025	1.740	1.990	1.730	1.985	168,844	+0.22(+12.15%)
Feb 10, 2025	1.700	1.790	1.680	1.770	50,082	+0.08(+4.73%)
Feb 07, 2025	1.730	1.780	1.680	1.690	26,357	-0.03(-1.74%)
Feb 06, 2025	1.680	1.730	1.680	1.720	8,340	+0.02(+1.47%)
Feb 05, 2025	1.690	1.758	1.670	1.695	47,987	-0.03(-2.02%)
Feb 04, 2025	1.740	1.743	1.710	1.730	8,250	-0.01(-0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CPS Technologies Corp. - Common Stock (NQ:CPSH)

Historical Prices