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
  • Search Hotels in Sausalito

  • 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 (%)
Mar 28, 2024 1.850 1.890 1.820 1.850 12,076 -0.03(-1.60%)
Mar 27, 2024 1.840 1.880 1.800 1.880 35,914 +0.04(+2.17%)
Mar 26, 2024 1.850 1.870 1.840 1.840 19,152 -0.01(-0.54%)
Mar 25, 2024 1.900 1.900 1.840 1.850 6,817 -0.03(-1.60%)
Mar 22, 2024 1.830 1.890 1.780 1.880 91,247 +0.05(+2.73%)
Mar 21, 2024 1.820 1.880 1.810 1.830 20,563 -0.01(-0.54%)
Mar 20, 2024 1.800 1.840 1.800 1.840 16,136 +0.04(+2.22%)
Mar 19, 2024 1.800 1.830 1.780 1.800 26,514 -0.00(-0.28%)
Mar 18, 2024 1.820 1.860 1.744 1.805 37,169 -0.04(-1.90%)
Mar 15, 2024 1.830 1.860 1.730 1.840 27,069 +0.08(+4.55%)
Mar 14, 2024 1.810 1.836 1.622 1.760 99,611 -0.04(-2.22%)
Mar 13, 2024 1.830 1.920 1.800 1.800 59,518 -0.03(-1.64%)
Mar 12, 2024 1.900 1.900 1.778 1.830 54,030 +0.03(+1.39%)
Mar 11, 2024 1.900 1.930 1.750 1.805 137,386 -0.05(-2.43%)
Mar 08, 2024 1.950 2.240 1.810 1.850 268,009 -0.14(-6.80%)
Mar 07, 2024 2.230 2.230 1.950 1.985 436,414 -0.53(-21.23%)
Mar 06, 2024 2.410 2.535 2.330 2.520 133,033 +0.09(+3.70%)
Mar 05, 2024 2.340 2.440 2.320 2.430 12,442 +0.10(+4.29%)
Mar 04, 2024 2.320 2.400 2.310 2.330 26,166 -0.03(-1.27%)
Mar 01, 2024 2.330 2.440 2.320 2.360 31,945 +0.01(+0.43%)
Feb 29, 2024 2.330 2.381 2.290 2.350 18,413 +0.01(+0.43%)
Feb 28, 2024 2.290 2.361 2.290 2.340 23,504 +0.02(+0.86%)
Feb 27, 2024 2.310 2.390 2.310 2.320 18,458 -0.02(-0.85%)
Feb 26, 2024 2.350 2.359 2.300 2.340 32,832 +0.01(+0.42%)
Feb 23, 2024 2.310 2.380 2.310 2.330 8,675 +0.03(+1.30%)
Feb 22, 2024 2.340 2.340 2.288 2.300 18,518 -0.07(-2.95%)
Feb 21, 2024 2.380 2.420 2.330 2.370 15,431 -0.02(-1.04%)
Feb 20, 2024 2.420 2.460 2.360 2.395 16,842 +0.01(+0.55%)
Feb 16, 2024 2.410 2.480 2.382 2.382 5,627 -0.06(-2.38%)
Feb 15, 2024 2.400 2.490 2.380 2.440 13,287 -0.01(-0.41%)
Feb 14, 2024 2.420 2.458 2.377 2.450 33,158 +0.03(+1.24%)
Feb 13, 2024 2.410 2.490 2.390 2.420 6,495 -0.03(-1.22%)
Feb 12, 2024 2.410 2.480 2.380 2.450 19,622 +0.03(+1.24%)
Feb 09, 2024 2.390 2.440 2.380 2.420 4,374 +0.04(+1.68%)
Feb 08, 2024 2.380 2.442 2.380 2.380 18,194 -0.04(-1.45%)
Feb 07, 2024 2.373 2.430 2.361 2.415 25,836 +0.04(+1.86%)
Feb 06, 2024 2.360 2.430 2.360 2.371 9,949 +0.00(+0.04%)
Feb 05, 2024 2.360 2.417 2.360 2.370 34,808 -0.02(-0.84%)
Feb 02, 2024 2.360 2.430 2.360 2.390 17,761 -0.01(-0.37%)
Feb 01, 2024 2.370 2.450 2.360 2.399 11,746 +0.01(+0.37%)
Jan 31, 2024 2.390 2.430 2.380 2.390 7,555 -0.01(-0.41%)
Jan 30, 2024 2.430 2.500 2.367 2.400 33,779 -0.03(-1.24%)
Jan 29, 2024 2.430 2.480 2.411 2.430 12,325 -0.02(-0.82%)
Jan 26, 2024 2.470 2.590 2.440 2.450 20,245 -0.05(-2.00%)
Jan 25, 2024 2.360 2.549 2.340 2.500 65,256 +0.13(+5.49%)
Jan 24, 2024 2.360 2.400 2.329 2.370 43,347 +0.02(+0.85%)
Jan 23, 2024 2.340 2.360 2.330 2.350 6,780 +0.00(+0.00%)
Jan 22, 2024 2.280 2.380 2.280 2.350 9,056 +0.04(+1.73%)
Jan 19, 2024 2.300 2.330 2.270 2.310 25,552 +0.02(+0.87%)
Jan 18, 2024 2.280 2.290 2.260 2.290 26,096 +0.01(+0.44%)
Jan 17, 2024 2.270 2.307 2.270 2.280 11,113 -0.01(-0.44%)
Jan 16, 2024 2.300 2.330 2.260 2.290 25,989 -0.01(-0.43%)
Jan 12, 2024 2.310 2.339 2.280 2.300 13,424 +0.00(+0.00%)
Jan 11, 2024 2.350 2.350 2.283 2.300 22,243 -0.06(-2.55%)
Jan 10, 2024 2.300 2.400 2.291 2.360 21,245 +0.06(+2.61%)
Jan 09, 2024 2.290 2.320 2.290 2.300 7,589 -0.02(-0.86%)
Jan 08, 2024 2.310 2.340 2.280 2.320 14,887 -0.01(-0.31%)
Jan 05, 2024 2.300 2.340 2.300 2.327 9,798 -0.01(-0.55%)
Jan 04, 2024 2.338 2.350 2.302 2.340 16,405 +0.02(+0.86%)
Jan 03, 2024 2.280 2.350 2.280 2.320 30,980 +0.00(+0.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.