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

C S P Inc (NQ: CSPI )

14.35 +0.33 (+2.35%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 10, 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 (%)
Oct 30, 2015 4.506 4.506 4.467 4.467 1,384 +0.04(+1.02%)
Oct 29, 2015 4.404 4.422 4.396 4.422 1,286 -0.08(-1.70%)
Oct 28, 2015 4.510 4.530 4.499 4.499 2,104 +0.03(+0.65%)
Oct 27, 2015 4.357 4.538 4.357 4.470 9,215 +0.18(+4.27%)
Oct 26, 2015 4.514 4.514 4.208 4.287 6,212 -0.23(-5.04%)
Oct 23, 2015 4.271 4.514 4.271 4.514 477 +0.12(+2.68%)
Oct 22, 2015 4.467 4.510 4.357 4.396 14,455 +0.02(+0.36%)
Oct 21, 2015 4.446 4.446 4.365 4.381 1,318 +0.08(+1.77%)
Oct 20, 2015 4.434 4.461 4.269 4.305 1,733 -0.16(-3.64%)
Oct 16, 2015 4.381 4.467 4.467 4.467 5,604 +0.09(+1.95%)
Oct 15, 2015 4.365 4.389 4.279 4.382 11,145 +0.02(+0.49%)
Oct 14, 2015 4.387 4.387 4.279 4.360 6,269 +0.14(+3.23%)
Oct 13, 2015 4.302 4.381 4.192 4.224 7,603 -0.16(-3.58%)
Oct 12, 2015 4.381 4.381 4.258 4.381 639 +0.07(+1.64%)
Oct 09, 2015 4.255 4.381 4.255 4.310 5,561 +0.03(+0.74%)
Oct 08, 2015 4.279 4.279 4.279 4.279 203 +0.08(+1.87%)
Oct 07, 2015 4.200 4.279 4.192 4.200 4,391 -0.02(-0.50%)
Oct 06, 2015 4.228 4.229 4.169 4.221 4,329 -0.10(-2.23%)
Oct 05, 2015 4.457 4.457 4.192 4.318 675 -0.05(-1.12%)
Oct 02, 2015 4.148 4.367 4.145 4.367 3,566 +0.19(+4.55%)
Oct 01, 2015 4.192 4.389 4.161 4.177 4,651 -0.12(-2.74%)
Sep 30, 2015 4.389 4.519 4.169 4.294 2,243 -0.19(-4.14%)
Sep 29, 2015 4.161 4.542 4.161 4.480 1,783 +0.30(+7.06%)
Sep 28, 2015 4.239 4.286 4.161 4.184 19,875 -0.07(-1.66%)
Sep 25, 2015 4.271 4.310 4.255 4.255 4,496 -0.07(-1.70%)
Sep 24, 2015 4.279 4.329 4.255 4.329 5,171 -0.02(-0.48%)
Sep 23, 2015 4.294 4.365 4.294 4.349 1,052 +0.06(+1.47%)
Sep 22, 2015 4.381 4.381 4.287 4.287 3,325 -0.07(-1.62%)
Sep 21, 2015 4.334 4.357 4.334 4.357 3,562 +0.00(+0.00%)
Sep 18, 2015 4.357 4.357 4.287 4.357 8,731 +0.01(+0.18%)
Sep 17, 2015 4.349 4.349 4.349 4.349 270 +0.04(+0.91%)
Sep 16, 2015 4.302 4.357 4.279 4.310 5,505 -0.05(-1.08%)
Sep 15, 2015 4.353 4.357 4.353 4.357 673 +0.03(+0.72%)
Sep 14, 2015 4.302 4.357 4.302 4.326 980 -0.00(-0.05%)
Sep 11, 2015 4.357 4.357 4.318 4.328 4,900 -0.02(-0.41%)
Sep 10, 2015 4.302 4.357 4.302 4.346 4,999 -0.00(-0.09%)
Sep 09, 2015 4.428 4.428 4.318 4.349 35,145 -0.19(-4.28%)
Sep 08, 2015 4.530 4.544 4.514 4.544 1,427 -0.06(-1.40%)
Sep 04, 2015 4.436 4.608 4.608 4.608 15,667 +0.15(+3.34%)
Sep 03, 2015 4.459 4.475 4.436 4.459 15,886 +0.00(+0.00%)
Sep 02, 2015 4.528 4.553 4.459 4.459 19,488 -0.02(-0.53%)
Sep 01, 2015 4.538 4.546 4.467 4.483 2,827 +0.01(+0.18%)
Aug 31, 2015 4.475 4.475 4.475 4.475 254 -0.01(-0.18%)
Aug 28, 2015 4.616 4.616 4.483 4.483 495 -0.02(-0.52%)
Aug 27, 2015 4.530 4.530 4.491 4.506 29,390 -0.12(-2.55%)
Aug 26, 2015 4.640 4.640 4.475 4.624 2,292 -0.11(-2.25%)
Aug 25, 2015 4.938 4.938 4.608 4.731 1,690 +0.13(+2.83%)
Aug 24, 2015 4.718 4.797 4.396 4.601 15,437 -0.11(-2.33%)
Aug 21, 2015 4.764 4.795 4.687 4.710 5,722 -0.07(-1.44%)
Aug 20, 2015 4.880 4.880 4.757 4.779 4,449 -0.05(-1.13%)
Aug 19, 2015 4.849 4.849 4.795 4.834 5,943 +0.05(+1.13%)
Aug 18, 2015 4.774 4.780 4.734 4.780 6,668 +0.01(+0.16%)
Aug 17, 2015 4.703 4.772 4.703 4.772 8,416 -0.14(-2.82%)
Aug 14, 2015 4.788 4.926 4.741 4.911 3,292 +0.11(+2.25%)
Aug 13, 2015 4.710 4.957 4.155 4.803 19,503 +0.02(+0.32%)
Aug 12, 2015 4.988 4.988 4.727 4.788 1,887 -0.05(-0.96%)
Aug 11, 2015 4.957 4.957 4.834 4.834 1,765 -0.02(-0.32%)
Aug 10, 2015 4.896 5.034 4.849 4.849 5,642 -0.15(-2.93%)
Aug 07, 2015 4.896 4.996 4.873 4.996 3,625 +0.09(+1.89%)
Aug 06, 2015 4.842 5.003 4.842 4.903 778 -0.04(-0.78%)
Aug 05, 2015 5.065 5.065 4.942 4.942 2,841 -0.11(-2.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.