Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cps Technologies (NQ: CPSH )

1.780 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Apr 24, 2024 1.770 1.790 1.770 1.780 1,554 +0.01(+0.56%)
Apr 23, 2024 1.782 1.796 1.760 1.770 4,620 -0.01(-0.56%)
Apr 22, 2024 1.800 1.810 1.760 1.780 8,232 -0.04(-2.20%)
Apr 19, 2024 1.780 1.870 1.750 1.820 23,417 +0.03(+1.68%)
Apr 18, 2024 1.840 1.850 1.760 1.790 23,683 +0.05(+2.87%)
Apr 17, 2024 1.720 1.760 1.710 1.740 39,836 +0.02(+1.16%)
Apr 16, 2024 1.730 1.745 1.710 1.720 21,418 -0.03(-1.71%)
Apr 15, 2024 1.750 1.760 1.730 1.750 40,780 -0.01(-0.57%)
Apr 12, 2024 1.760 1.775 1.750 1.760 8,526 -0.04(-2.22%)
Apr 11, 2024 1.830 1.830 1.790 1.800 7,269 -0.03(-1.64%)
Apr 10, 2024 1.760 1.870 1.750 1.830 15,747 +0.07(+3.98%)
Apr 09, 2024 1.760 1.800 1.750 1.760 21,462 -0.03(-1.68%)
Apr 08, 2024 1.780 1.810 1.780 1.790 21,938 -0.01(-0.56%)
Apr 05, 2024 1.800 1.850 1.780 1.800 37,429 -0.03(-1.64%)
Apr 04, 2024 1.810 1.840 1.800 1.830 13,247 +0.02(+1.10%)
Apr 03, 2024 1.780 1.850 1.750 1.810 85,061 -0.02(-1.09%)
Apr 02, 2024 1.780 1.860 1.780 1.830 32,274 +0.05(+2.81%)
Apr 01, 2024 1.820 1.830 1.780 1.780 21,069 -0.07(-3.78%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.