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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.250 -0.050 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	3.390	3.450	3.260	3.300	40,948	-0.10(-2.94%)
Dec 12, 2025	3.620	3.620	3.380	3.400	79,436	-0.22(-6.08%)
Dec 11, 2025	3.440	3.673	3.350	3.620	76,522	+0.16(+4.62%)
Dec 10, 2025	3.610	3.610	3.450	3.460	109,776	-0.11(-3.08%)
Dec 09, 2025	3.390	3.659	3.390	3.570	144,822	+0.19(+5.62%)
Dec 08, 2025	3.290	3.450	3.290	3.380	76,615	+0.09(+2.74%)
Dec 05, 2025	3.370	3.395	3.260	3.290	62,531	-0.09(-2.66%)
Dec 04, 2025	3.240	3.440	3.220	3.380	126,702	+0.14(+4.32%)
Dec 03, 2025	3.260	3.290	3.180	3.240	66,820	-0.02(-0.61%)
Dec 02, 2025	3.170	3.363	3.160	3.260	141,949	+0.11(+3.49%)
Dec 01, 2025	3.390	3.420	3.150	3.150	114,845	-0.29(-8.43%)
Nov 28, 2025	3.370	3.440	3.370	3.440	16,129	+0.08(+2.38%)
Nov 26, 2025	3.270	3.423	3.270	3.360	57,135	+0.06(+1.82%)
Nov 25, 2025	3.300	3.375	3.245	3.300	51,006	-0.02(-0.60%)
Nov 24, 2025	3.170	3.320	3.155	3.320	112,888	+0.15(+4.73%)
Nov 21, 2025	3.070	3.270	3.030	3.170	60,579	+0.08(+2.59%)
Nov 20, 2025	3.170	3.350	3.030	3.090	456,840	-0.07(-2.22%)
Nov 19, 2025	3.220	3.370	3.120	3.160	99,749	-0.07(-2.17%)
Nov 18, 2025	3.310	3.350	3.230	3.230	100,137	-0.14(-4.15%)
Nov 17, 2025	3.440	3.580	3.300	3.370	118,559	-0.08(-2.32%)
Nov 14, 2025	3.320	3.500	3.280	3.450	157,176	+0.05(+1.47%)
Nov 13, 2025	3.530	3.620	3.390	3.400	243,108	+0.10(+3.03%)
Nov 12, 2025	3.390	3.668	3.290	3.300	60,774	-0.10(-2.94%)
Nov 11, 2025	3.420	3.450	3.372	3.400	39,837	-0.03(-0.87%)
Nov 10, 2025	3.350	3.570	3.350	3.430	122,836	+0.11(+3.31%)
Nov 07, 2025	3.200	3.380	3.030	3.320	362,293	+0.04(+1.22%)
Nov 06, 2025	3.540	3.540	3.270	3.280	265,971	-0.26(-7.34%)
Nov 05, 2025	3.520	3.685	3.460	3.540	267,488	+0.02(+0.57%)
Nov 04, 2025	3.460	3.635	3.330	3.520	260,326	+0.03(+0.86%)
Nov 03, 2025	3.960	3.960	3.475	3.490	676,743	-0.48(-12.09%)
Oct 31, 2025	4.270	4.277	3.955	3.970	218,268	-0.34(-7.89%)
Oct 30, 2025	3.760	4.600	3.752	4.310	766,169	-0.08(-1.82%)
Oct 29, 2025	4.090	4.400	4.021	4.390	1,798,192	+0.37(+9.20%)
Oct 28, 2025	3.930	4.050	3.700	4.020	6,701,629	+0.21(+5.51%)
Oct 27, 2025	4.000	4.060	3.770	3.810	140,801	-0.17(-4.27%)
Oct 24, 2025	3.800	4.070	3.730	3.980	184,570	+0.22(+5.85%)
Oct 23, 2025	3.800	3.890	3.730	3.760	133,264	-0.05(-1.31%)
Oct 22, 2025	3.930	4.010	3.610	3.810	166,326	-0.19(-4.75%)
Oct 21, 2025	4.020	4.100	3.880	4.000	114,089	-0.02(-0.50%)
Oct 20, 2025	3.870	4.090	3.820	4.020	108,316	+0.32(+8.65%)
Oct 17, 2025	3.960	4.000	3.610	3.700	372,613	-0.30(-7.50%)
Oct 16, 2025	4.270	4.430	3.960	4.000	326,634	-0.40(-9.09%)
Oct 15, 2025	4.780	4.790	4.250	4.400	415,798	-0.29(-6.18%)
Oct 14, 2025	4.660	4.790	4.340	4.690	534,169	+0.07(+1.52%)
Oct 13, 2025	4.610	4.889	4.450	4.620	647,901	+0.14(+3.12%)
Oct 10, 2025	4.150	4.550	4.130	4.480	888,496	+0.50(+12.56%)
Oct 09, 2025	3.570	4.080	3.560	3.980	488,850	+0.44(+12.43%)
Oct 08, 2025	3.350	3.770	3.350	3.540	371,622	+0.25(+7.60%)
Oct 07, 2025	3.400	3.440	3.165	3.290	757,563	-0.47(-12.50%)
Oct 06, 2025	3.550	3.960	3.460	3.760	466,715	+0.35(+10.26%)
Oct 03, 2025	3.630	3.750	3.340	3.410	294,067	-0.23(-6.32%)
Oct 02, 2025	3.550	3.710	3.520	3.640	95,909	+0.07(+1.96%)

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 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