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 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 3.804 3.910 3.761 3.804 20,651 -0.08(-2.08%)
Feb 28, 2008 3.823 3.885 3.792 3.885 16,192 +0.04(+0.93%)
Feb 27, 2008 3.841 3.873 3.767 3.849 18,383 +0.01(+0.36%)
Feb 26, 2008 3.788 3.947 3.779 3.835 28,351 +0.07(+1.98%)
Feb 25, 2008 3.941 3.978 3.761 3.761 38,893 -0.19(-4.87%)
Feb 22, 2008 4.127 4.140 3.953 3.953 41,291 -0.13(-3.20%)
Feb 21, 2008 4.034 4.190 4.034 4.084 15,267 +0.05(+1.23%)
Feb 20, 2008 3.953 4.034 3.953 4.034 23,450 +0.04(+1.09%)
Feb 19, 2008 3.991 4.053 3.984 3.991 25,278 +0.04(+1.10%)
Feb 18, 2008 3.929 3.947 3.929 3.947 6,946 +0.00(+0.00%)
Feb 15, 2008 3.929 3.947 3.929 3.947 6,946 +0.01(+0.32%)
Feb 14, 2008 3.966 4.008 3.848 3.935 31,795 -0.03(-0.78%)
Feb 13, 2008 4.252 4.252 3.848 3.966 150,229 -0.54(-12.00%)
Feb 12, 2008 4.507 4.631 4.507 4.507 18,894 -0.04(-0.82%)
Feb 11, 2008 4.538 4.637 4.476 4.544 56,219 +0.01(+0.27%)
Feb 08, 2008 4.457 4.612 4.457 4.531 38,661 -0.04(-0.82%)
Feb 07, 2008 4.674 4.674 4.438 4.569 23,934 -0.06(-1.34%)
Feb 06, 2008 4.724 4.724 4.451 4.631 52,335 +0.03(+0.74%)
Feb 05, 2008 4.606 4.687 4.507 4.597 18,211 -0.10(-2.05%)
Feb 04, 2008 4.662 4.693 4.544 4.693 65,530 +0.07(+1.48%)
Feb 01, 2008 4.650 4.650 4.438 4.625 40,701 +0.04(+0.81%)
Jan 31, 2008 4.563 4.587 4.491 4.587 19,734 +0.09(+2.07%)
Jan 30, 2008 4.587 4.587 4.376 4.494 15,368 -0.01(-0.14%)
Jan 29, 2008 4.426 4.569 4.357 4.500 15,519 +0.03(+0.70%)
Jan 28, 2008 4.482 4.569 4.351 4.469 36,814 -0.08(-1.78%)
Jan 25, 2008 4.513 4.563 4.476 4.550 19,250 +0.04(+0.97%)
Jan 24, 2008 4.420 4.513 4.420 4.507 43,051 +0.09(+1.97%)
Jan 23, 2008 4.444 4.457 4.258 4.420 20,390 +0.00(+0.00%)
Jan 22, 2008 4.289 4.556 4.258 4.420 32,815 -0.14(-3.13%)
Jan 21, 2008 4.494 4.581 4.277 4.563 49,042 +0.00(+0.00%)
Jan 18, 2008 4.494 4.581 4.277 4.563 49,042 +0.14(+3.23%)
Jan 17, 2008 4.525 4.525 4.301 4.420 38,751 -0.04(-0.84%)
Jan 16, 2008 4.401 4.569 4.301 4.457 29,892 +0.10(+2.28%)
Jan 15, 2008 4.563 4.581 4.357 4.357 60,600 -0.08(-1.82%)
Jan 14, 2008 4.563 4.600 4.326 4.438 67,746 +0.07(+1.71%)
Jan 11, 2008 4.401 4.494 4.339 4.364 81,039 +0.01(+0.29%)
Jan 10, 2008 4.382 4.382 4.339 4.351 38,156 +0.01(+0.29%)
Jan 09, 2008 4.345 4.351 4.159 4.339 52,356 +0.04(+0.87%)
Jan 08, 2008 4.382 4.382 4.140 4.301 36,227 +0.08(+1.91%)
Jan 07, 2008 4.190 4.357 4.096 4.221 69,662 +0.19(+4.62%)
Jan 04, 2008 4.196 4.196 3.916 4.034 49,964 -0.12(-2.99%)
Jan 03, 2008 4.159 4.171 4.003 4.159 11,383 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.040 4.159 30,376 +0.00(+0.00%)
Jan 01, 2008 4.084 4.159 3.953 4.159 26,364 +0.00(+0.00%)
Dec 31, 2007 4.084 4.159 3.953 4.159 26,364 +0.05(+1.21%)
Dec 28, 2007 4.134 4.152 4.040 4.109 26,502 -0.02(-0.60%)
Dec 27, 2007 4.109 4.152 4.071 4.134 18,822 +0.03(+0.76%)
Dec 26, 2007 4.140 4.140 4.040 4.103 23,938 -0.04(-0.90%)
Dec 24, 2007 4.252 4.289 4.127 4.140 10,929 +0.02(+0.60%)
Dec 21, 2007 4.214 4.214 4.103 4.115 25,056 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.165 23,005 +0.10(+2.45%)
Dec 19, 2007 4.103 4.196 3.978 4.065 22,096 -0.07(-1.66%)
Dec 18, 2007 4.047 4.345 3.922 4.134 60,366 -0.02(-0.60%)
Dec 17, 2007 4.208 4.314 4.090 4.159 33,463 -0.16(-3.74%)
Dec 14, 2007 4.165 4.320 4.065 4.320 56,431 +0.12(+2.96%)
Dec 13, 2007 4.295 4.295 4.165 4.196 49,370 -0.04(-1.03%)
Dec 12, 2007 4.351 4.351 4.227 4.239 56,841 -0.01(-0.15%)
Dec 11, 2007 4.196 4.382 4.103 4.246 143,099 +0.05(+1.19%)
Dec 10, 2007 5.172 5.346 4.196 4.196 907,970 -0.16(-3.71%)
Dec 07, 2007 4.295 4.382 4.295 4.357 17,133 +0.01(+0.14%)
Dec 06, 2007 4.246 4.376 4.208 4.351 8,735 -0.01(-0.14%)
Dec 05, 2007 4.357 4.364 4.233 4.357 6,177 +0.04(+1.01%)
Dec 04, 2007 4.246 4.351 4.227 4.314 14,634 -0.03(-0.72%)
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.