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 )

12.67 +0.19 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 3.189 3.150 3.150 3.150 6,025 -0.08(-2.54%)
Dec 30, 2014 3.305 3.305 3.167 3.232 3,017 -0.09(-2.60%)
Dec 29, 2014 3.210 3.318 3.115 3.318 24,841 +0.03(+0.79%)
Dec 26, 2014 3.249 3.318 3.064 3.292 44,364 -0.03(-0.78%)
Dec 24, 2014 3.318 3.318 3.318 3.318 463 +0.02(+0.52%)
Dec 23, 2014 3.344 3.344 3.301 3.301 2,588 -0.02(-0.57%)
Dec 22, 2014 3.213 3.320 3.213 3.320 1,022 +0.17(+5.43%)
Dec 19, 2014 3.089 3.299 3.008 3.149 9,992 -0.15(-4.55%)
Dec 18, 2014 3.213 3.316 2.985 3.299 23,429 +0.11(+3.49%)
Dec 17, 2014 3.420 3.420 3.145 3.188 9,079 -0.03(-0.90%)
Dec 16, 2014 3.050 3.323 3.029 3.216 26,977 -0.13(-3.75%)
Dec 15, 2014 3.423 3.423 3.337 3.342 10,673 -0.09(-2.50%)
Dec 12, 2014 3.423 3.427 3.423 3.427 3,818 +0.00(+0.00%)
Dec 11, 2014 3.350 3.427 3.350 3.427 11,899 +0.08(+2.30%)
Dec 10, 2014 3.333 3.492 3.333 3.350 2,667 -0.01(-0.38%)
Dec 09, 2014 3.346 3.363 3.346 3.363 9,364 +0.02(+0.64%)
Dec 08, 2014 3.378 3.397 3.342 3.342 26,466 -0.03(-0.89%)
Dec 05, 2014 3.415 3.423 3.355 3.372 10,641 -0.03(-1.01%)
Dec 04, 2014 3.406 3.462 3.376 3.406 95,803 +0.04(+1.27%)
Dec 03, 2014 3.363 3.442 3.363 3.363 29,087 +0.01(+0.38%)
Dec 02, 2014 3.406 3.427 3.350 3.350 11,479 +0.00(+0.00%)
Dec 01, 2014 3.372 3.410 3.350 3.350 3,869 -0.06(-1.64%)
Nov 28, 2014 3.475 3.487 3.385 3.406 34,043 -0.09(-2.45%)
Nov 26, 2014 3.385 3.492 3.492 3.492 73,291 +0.04(+1.24%)
Nov 25, 2014 3.436 3.449 3.427 3.449 4,959 +0.07(+2.03%)
Nov 24, 2014 3.333 3.432 3.333 3.380 8,020 -0.03(-0.90%)
Nov 21, 2014 3.406 3.465 3.376 3.411 12,408 +0.00(+0.15%)
Nov 20, 2014 3.445 3.445 3.406 3.406 6,729 -0.01(-0.24%)
Nov 19, 2014 3.346 3.415 3.337 3.414 12,844 -0.01(-0.39%)
Nov 18, 2014 3.406 3.427 3.385 3.427 18,875 +0.04(+1.27%)
Nov 17, 2014 3.380 3.406 3.342 3.385 18,049 +0.06(+1.67%)
Nov 14, 2014 3.336 3.342 3.329 3.329 7,224 -0.03(-1.02%)
Nov 13, 2014 3.384 3.384 3.297 3.363 4,516 +0.04(+1.16%)
Nov 12, 2014 3.385 3.385 3.282 3.325 25,399 +0.03(+0.78%)
Nov 11, 2014 3.273 3.423 3.218 3.299 17,732 -0.05(-1.53%)
Nov 10, 2014 3.342 3.397 3.303 3.350 12,888 +0.03(+0.77%)
Nov 07, 2014 3.359 3.359 3.251 3.325 5,272 -0.01(-0.37%)
Nov 06, 2014 3.303 3.337 3.260 3.337 7,826 +0.01(+0.25%)
Nov 05, 2014 3.337 3.380 3.299 3.329 11,271 +0.03(+1.03%)
Nov 04, 2014 3.243 3.423 3.213 3.295 13,951 -0.01(-0.25%)
Nov 03, 2014 3.410 3.427 3.251 3.303 21,880 -0.09(-2.78%)
Oct 31, 2014 3.325 3.416 3.320 3.397 14,354 +0.06(+1.67%)
Oct 30, 2014 3.346 3.346 3.226 3.342 15,561 +0.12(+3.72%)
Oct 29, 2014 3.218 3.346 3.213 3.222 6,645 -0.07(-2.21%)
Oct 28, 2014 3.363 3.363 3.247 3.295 23,399 -0.03(-1.03%)
Oct 27, 2014 3.358 3.385 3.307 3.329 22,407 +0.02(+0.65%)
Oct 24, 2014 3.235 3.325 3.174 3.307 24,069 +0.06(+1.78%)
Oct 23, 2014 3.252 3.256 3.123 3.250 15,008 +0.16(+5.35%)
Oct 22, 2014 3.153 3.217 3.076 3.085 13,668 -0.11(-3.49%)
Oct 21, 2014 3.149 3.222 3.098 3.196 13,456 +0.10(+3.32%)
Oct 20, 2014 2.999 3.192 2.999 3.093 121,077 +0.09(+3.00%)
Oct 17, 2014 3.226 3.115 2.999 3.003 13,397 -0.11(-3.58%)
Oct 16, 2014 3.222 3.243 3.110 3.115 11,322 -0.14(-4.34%)
Oct 15, 2014 3.243 3.265 3.192 3.256 17,991 +0.06(+2.01%)
Oct 14, 2014 3.213 3.286 3.192 3.192 4,530 -0.02(-0.67%)
Oct 13, 2014 3.333 3.256 3.205 3.213 17,055 -0.04(-1.32%)
Oct 10, 2014 3.320 3.320 3.205 3.256 43,283 -0.11(-3.18%)
Oct 09, 2014 3.376 3.423 3.260 3.363 29,524 -0.04(-1.26%)
Oct 08, 2014 3.380 3.427 3.370 3.406 18,159 +0.03(+0.76%)
Oct 07, 2014 3.363 3.402 3.230 3.380 17,256 -0.02(-0.50%)
Oct 06, 2014 3.260 3.397 3.256 3.397 11,822 +0.12(+3.51%)
Oct 03, 2014 3.295 3.397 3.258 3.282 16,352 -0.09(-2.66%)
Oct 02, 2014 3.346 3.372 3.217 3.372 17,302 +0.03(+0.77%)
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.