Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clps Incorp (NQ: CLPS )

1.030 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.734 2.745 2.557 2.716 9,412 -0.02(-0.65%)
Jan 30, 2020 3.025 3.227 2.734 2.734 43,909 -0.26(-8.83%)
Jan 29, 2020 3.086 3.116 2.998 2.998 22,320 -0.03(-0.87%)
Jan 28, 2020 3.122 3.157 2.998 3.025 22,353 +0.00(+0.00%)
Jan 27, 2020 3.179 3.273 2.998 3.025 48,351 +0.01(+0.29%)
Jan 24, 2020 3.219 3.219 3.014 3.016 28,578 -0.10(-3.12%)
Jan 23, 2020 3.051 3.161 3.051 3.113 28,047 -0.04(-1.14%)
Jan 22, 2020 3.298 3.298 2.986 3.149 31,133 -0.16(-4.78%)
Jan 21, 2020 3.527 3.544 3.307 3.307 36,643 -0.23(-6.48%)
Jan 17, 2020 3.898 3.933 3.492 3.536 67,135 -0.36(-9.28%)
Jan 16, 2020 3.483 3.966 3.483 3.898 105,775 +0.45(+13.04%)
Jan 15, 2020 3.424 3.660 3.351 3.448 30,454 -0.07(-1.88%)
Jan 14, 2020 3.615 3.651 3.395 3.514 40,578 -0.00(-0.13%)
Jan 13, 2020 3.474 3.666 3.386 3.518 68,166 -0.05(-1.48%)
Jan 10, 2020 3.659 4.039 3.562 3.571 13,381 -0.08(-2.18%)
Jan 09, 2020 3.527 3.764 3.457 3.651 37,438 +0.12(+3.51%)
Jan 08, 2020 3.651 3.871 3.510 3.527 51,166 -0.19(-5.21%)
Jan 07, 2020 4.250 4.330 3.704 3.721 40,305 -0.53(-12.45%)
Jan 06, 2020 4.109 4.391 4.109 4.250 15,730 +0.06(+1.47%)
Jan 03, 2020 3.968 4.391 3.968 4.189 46,722 +0.22(+5.56%)
Jan 02, 2020 4.418 4.484 3.968 3.968 55,963 -0.44(-10.00%)
Dec 31, 2019 4.409 4.550 4.233 4.409 54,321 -0.02(-0.40%)
Dec 30, 2019 5.026 5.044 4.418 4.427 106,885 -0.49(-10.04%)
Dec 27, 2019 5.370 5.820 4.806 4.920 110,683 -0.42(-7.92%)
Dec 26, 2019 5.661 5.679 4.726 5.344 301,688 -0.30(-5.31%)
Dec 24, 2019 4.338 7.813 4.127 5.643 1,444,442 +1.81(+47.13%)
Dec 23, 2019 3.589 4.144 3.413 3.836 41,468 +0.44(+12.99%)
Dec 20, 2019 3.210 3.571 3.210 3.395 30,279 +0.26(+8.45%)
Dec 19, 2019 3.042 3.542 3.042 3.130 85,146 +0.12(+4.11%)
Dec 18, 2019 2.822 3.016 2.822 3.007 40,510 +0.26(+9.29%)
Dec 17, 2019 2.786 3.016 2.751 2.751 21,329 -0.05(-1.78%)
Dec 16, 2019 2.866 2.901 2.734 2.801 39,547 -0.06(-1.96%)
Dec 13, 2019 2.716 3.042 2.698 2.857 105,920 +0.12(+4.52%)
Dec 12, 2019 2.610 3.028 2.552 2.734 78,776 +0.18(+6.90%)
Dec 11, 2019 2.531 2.566 2.478 2.557 35,609 +0.08(+3.20%)
Dec 10, 2019 2.434 2.575 2.398 2.478 38,177 +0.11(+4.46%)
Dec 09, 2019 2.478 2.478 2.301 2.372 12,915 -0.05(-2.18%)
Dec 06, 2019 2.513 2.548 2.425 2.425 26,650 -0.01(-0.36%)
Dec 05, 2019 2.460 2.562 2.434 2.434 32,376 -0.03(-1.08%)
Dec 04, 2019 2.522 2.522 2.407 2.460 10,124 +0.01(+0.54%)
Dec 03, 2019 2.381 2.542 2.381 2.447 14,447 +0.04(+1.86%)
Dec 02, 2019 2.337 2.469 2.337 2.402 18,893 -0.02(-0.93%)
Nov 29, 2019 2.487 2.534 2.390 2.425 18,711 +0.04(+1.85%)
Nov 27, 2019 2.659 2.659 2.381 2.381 63,620 -0.24(-9.09%)
Nov 26, 2019 2.645 2.839 2.513 2.619 31,626 -0.02(-0.67%)
Nov 25, 2019 2.663 3.130 2.628 2.637 10,971 +0.02(+0.77%)
Nov 22, 2019 2.637 2.645 2.513 2.616 35,609 +0.11(+4.48%)
Nov 21, 2019 2.654 2.813 2.487 2.504 37,745 -0.17(-6.39%)
Nov 20, 2019 2.725 2.778 2.654 2.675 19,554 -0.04(-1.57%)
Nov 19, 2019 2.751 2.826 2.718 2.718 34,391 -0.19(-6.59%)
Nov 18, 2019 2.910 2.998 2.698 2.910 79,384 -0.05(-1.81%)
Nov 15, 2019 2.980 3.234 2.734 2.964 125,766 +0.01(+0.33%)
Nov 14, 2019 2.998 3.122 2.848 2.954 8,861 -0.11(-3.51%)
Nov 13, 2019 3.095 3.111 2.645 3.062 39,497 -0.06(-1.92%)
Nov 12, 2019 3.271 3.413 3.086 3.122 120,373 -0.19(-5.85%)
Nov 11, 2019 3.465 3.527 3.271 3.315 60,788 -0.23(-6.47%)
Nov 08, 2019 3.571 3.589 3.479 3.545 53,754 -0.04(-1.23%)
Nov 07, 2019 3.584 3.659 3.527 3.589 21,838 +0.06(+1.75%)
Nov 06, 2019 3.659 3.730 3.527 3.527 38,597 -0.15(-4.08%)
Nov 05, 2019 3.677 3.756 3.576 3.677 32,340 +0.10(+2.71%)
Nov 04, 2019 4.012 4.012 3.536 3.580 24,184 -0.35(-8.79%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.