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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.400 -0.070 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 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 (%)
Sep 04, 2025 3.470 3.519 3.170 3.400 86,691 -0.07(-2.02%)
Sep 03, 2025 3.510 3.629 3.380 3.470 102,990 -0.05(-1.42%)
Sep 02, 2025 3.330 3.660 3.250 3.520 184,128 +0.07(+2.03%)
Aug 29, 2025 3.420 3.500 3.340 3.450 56,786 +0.00(+0.00%)
Aug 28, 2025 3.370 3.540 3.365 3.450 67,731 +0.05(+1.47%)
Aug 27, 2025 3.650 3.685 3.370 3.400 139,561 -0.23(-6.34%)
Aug 26, 2025 3.580 3.720 3.510 3.630 153,808 +0.07(+1.97%)
Aug 25, 2025 3.180 3.670 3.180 3.560 261,569 +0.43(+13.74%)
Aug 22, 2025 3.230 3.410 3.130 3.130 49,172 -0.08(-2.49%)
Aug 21, 2025 3.040 3.270 3.040 3.210 31,406 +0.11(+3.55%)
Aug 20, 2025 3.260 3.260 2.870 3.100 147,451 -0.15(-4.62%)
Aug 19, 2025 3.340 3.370 3.250 3.250 54,738 -0.01(-0.31%)
Aug 18, 2025 3.150 3.330 3.150 3.260 63,934 +0.07(+2.19%)
Aug 15, 2025 3.300 3.350 3.120 3.190 44,208 -0.11(-3.33%)
Aug 14, 2025 3.260 3.451 3.140 3.300 57,442 +0.06(+1.85%)
Aug 13, 2025 3.500 3.540 3.140 3.240 134,966 -0.21(-6.09%)
Aug 12, 2025 3.360 3.580 3.220 3.450 395,966 +0.13(+3.92%)
Aug 11, 2025 2.850 3.320 2.850 3.320 362,316 +0.47(+16.49%)
Aug 08, 2025 2.730 2.900 2.700 2.850 37,035 +0.08(+2.89%)
Aug 07, 2025 2.740 2.870 2.680 2.770 36,665 +0.04(+1.47%)
Aug 06, 2025 2.880 2.895 2.670 2.730 92,279 -0.21(-7.14%)
Aug 05, 2025 2.970 2.993 2.860 2.940 52,725 -0.01(-0.34%)
Aug 04, 2025 2.950 3.060 2.910 2.950 92,899 +0.05(+1.72%)
Aug 01, 2025 2.900 2.920 2.770 2.900 82,281 +0.00(+0.00%)
Jul 31, 2025 2.680 3.140 2.680 2.900 285,457 +0.29(+11.11%)
Jul 30, 2025 2.660 2.700 2.550 2.610 113,913 -0.06(-2.25%)
Jul 29, 2025 2.650 2.829 2.610 2.670 85,962 +0.05(+1.91%)
Jul 28, 2025 2.560 2.650 2.530 2.620 82,807 +0.09(+3.56%)
Jul 25, 2025 2.560 2.627 2.510 2.530 19,784 -0.05(-1.94%)
Jul 24, 2025 2.510 2.680 2.502 2.580 43,621 +0.03(+1.18%)
Jul 23, 2025 2.500 2.670 2.500 2.550 51,821 +0.03(+1.19%)
Jul 22, 2025 2.500 2.650 2.451 2.520 41,820 -0.01(-0.40%)
Jul 21, 2025 2.540 2.550 2.460 2.530 189,312 +0.01(+0.40%)
Jul 18, 2025 2.660 2.780 2.520 2.520 49,898 -0.12(-4.55%)
Jul 17, 2025 2.720 2.765 2.620 2.640 71,631 -0.07(-2.58%)
Jul 16, 2025 2.570 2.860 2.480 2.710 127,038 +0.24(+9.72%)
Jul 15, 2025 2.500 2.572 2.450 2.470 31,942 -0.05(-1.98%)
Jul 14, 2025 2.470 2.587 2.470 2.520 44,261 +0.01(+0.40%)
Jul 11, 2025 2.440 2.570 2.430 2.510 50,184 +0.03(+1.21%)
Jul 10, 2025 2.500 2.590 2.420 2.480 96,303 +0.06(+2.48%)
Jul 09, 2025 2.740 2.760 2.100 2.420 150,387 -0.26(-9.70%)
Jul 08, 2025 2.790 2.830 2.670 2.680 36,394 -0.07(-2.55%)
Jul 07, 2025 2.900 2.900 2.750 2.750 23,649 -0.14(-4.84%)
Jul 03, 2025 2.930 2.930 2.810 2.890 26,683 -0.02(-0.69%)
Jul 02, 2025 2.720 2.945 2.650 2.910 38,500 +0.18(+6.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.