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 )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2007 4.234 4.352 4.234 4.352 3,437 +0.01(+0.14%)
Nov 29, 2007 4.346 4.352 4.302 4.346 2,412 -0.01(-0.14%)
Nov 28, 2007 4.327 4.427 4.054 4.352 25,880 +0.18(+4.26%)
Nov 27, 2007 4.315 4.352 3.849 4.174 28,587 -0.27(-6.10%)
Nov 26, 2007 4.203 4.445 4.203 4.445 15,122 +0.29(+6.88%)
Nov 23, 2007 4.178 4.178 4.159 4.159 2,275 +0.07(+1.67%)
Nov 21, 2007 4.253 4.253 3.861 4.091 39,087 -0.16(-3.80%)
Nov 20, 2007 4.259 4.259 4.190 4.253 7,318 -0.07(-1.72%)
Nov 19, 2007 4.632 4.632 4.172 4.327 10,184 -0.09(-1.97%)
Nov 16, 2007 4.483 4.483 4.414 4.414 6,477 -0.01(-0.14%)
Nov 15, 2007 4.421 4.427 4.421 4.421 12,902 -0.06(-1.25%)
Nov 14, 2007 4.588 4.588 4.476 4.476 11,379 +0.01(+0.28%)
Nov 13, 2007 4.383 4.545 4.383 4.464 2,991 -0.04(-0.83%)
Nov 12, 2007 4.489 4.713 4.445 4.501 21,219 +0.09(+2.12%)
Nov 09, 2007 4.508 4.750 4.383 4.408 15,801 -0.11(-2.48%)
Nov 08, 2007 4.495 4.557 4.377 4.520 35,105 +0.02(+0.55%)
Nov 07, 2007 4.619 4.619 4.495 4.495 32,610 -0.11(-2.43%)
Nov 06, 2007 4.669 4.731 4.582 4.607 17,049 -0.05(-1.07%)
Nov 05, 2007 4.682 4.688 4.539 4.657 9,790 -0.06(-1.32%)
Nov 02, 2007 4.806 4.806 4.719 4.719 1,930 +0.01(+0.26%)
Nov 01, 2007 4.684 4.762 4.651 4.707 14,089 +0.03(+0.66%)
Oct 31, 2007 4.694 4.744 4.657 4.675 26,455 -0.05(-1.05%)
Oct 30, 2007 4.744 4.744 4.725 4.725 1,447 -0.03(-0.65%)
Oct 29, 2007 4.818 4.881 4.756 4.756 15,218 +0.00(+0.00%)
Oct 26, 2007 4.775 4.775 4.731 4.756 10,100 -0.02(-0.39%)
Oct 25, 2007 4.756 4.837 4.756 4.775 3,297 -0.01(-0.26%)
Oct 24, 2007 4.831 4.831 4.787 4.787 15,762 -0.06(-1.28%)
Oct 23, 2007 4.874 4.874 4.850 4.850 3,860 -0.01(-0.26%)
Oct 22, 2007 4.912 4.912 4.862 4.862 10,293 -0.01(-0.26%)
Oct 19, 2007 4.891 4.905 4.850 4.874 31,873 -0.07(-1.38%)
Oct 18, 2007 4.881 4.943 4.825 4.943 5,549 +0.02(+0.38%)
Oct 17, 2007 4.943 4.974 4.881 4.924 18,218 +0.02(+0.51%)
Oct 16, 2007 4.943 4.974 4.843 4.899 37,049 -0.02(-0.38%)
Oct 15, 2007 5.695 5.695 4.731 4.918 120,693 +0.25(+5.33%)
Oct 12, 2007 4.688 4.738 4.638 4.669 13,028 -0.04(-0.92%)
Oct 11, 2007 4.672 4.731 4.672 4.713 11,406 +0.01(+0.26%)
Oct 10, 2007 4.812 4.812 4.651 4.700 4,540 -0.04(-0.79%)
Oct 09, 2007 4.688 4.831 4.539 4.738 6,916 -0.01(-0.13%)
Oct 08, 2007 4.731 4.744 4.731 4.744 482 +0.02(+0.39%)
Oct 05, 2007 4.762 4.762 4.718 4.725 11,387 +0.04(+0.80%)
Oct 04, 2007 4.694 4.694 4.688 4.688 18,216 -0.03(-0.66%)
Oct 03, 2007 4.769 4.769 4.719 4.719 18,014 -0.02(-0.52%)
Oct 02, 2007 4.607 4.781 4.607 4.744 3,216 -0.03(-0.65%)
Oct 01, 2007 4.881 4.881 4.725 4.775 9,198 -0.03(-0.65%)
Sep 28, 2007 4.843 4.893 4.663 4.806 11,784 -0.05(-1.02%)
Sep 27, 2007 4.856 4.881 4.856 4.856 3,618 -0.01(-0.13%)
Sep 26, 2007 4.675 4.912 4.669 4.862 17,145 +0.16(+3.30%)
Sep 25, 2007 4.688 4.707 4.663 4.707 15,569 +0.01(+0.26%)
Sep 24, 2007 4.663 4.694 4.663 4.694 5,146 +0.03(+0.67%)
Sep 21, 2007 4.806 4.806 4.613 4.663 15,944 -0.11(-2.22%)
Sep 20, 2007 4.545 4.812 4.545 4.769 11,065 +0.06(+1.32%)
Sep 19, 2007 4.520 4.707 4.520 4.707 6,433 +0.09(+1.88%)
Sep 18, 2007 4.545 4.619 4.545 4.619 25,633 +0.07(+1.64%)
Sep 17, 2007 4.508 4.557 4.508 4.545 4,735 +0.06(+1.23%)
Sep 14, 2007 4.477 4.495 4.477 4.490 2,943 +0.01(+0.15%)
Sep 13, 2007 4.607 4.607 4.483 4.483 17,652 -0.16(-3.35%)
Sep 12, 2007 4.663 4.682 4.582 4.638 13,180 -0.01(-0.13%)
Sep 11, 2007 4.570 4.669 4.508 4.644 25,615 +0.11(+2.33%)
Sep 10, 2007 4.638 4.638 4.476 4.539 14,720 -0.17(-3.57%)
Sep 07, 2007 4.707 4.707 4.707 4.707 0 +0.00(+0.00%)
Sep 06, 2007 4.713 4.713 4.694 4.707 1,125 -0.02(-0.39%)
Sep 05, 2007 4.794 4.806 4.725 4.725 14,195 +0.02(+0.53%)
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.