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 (%)
May 31, 2002 2.112 2.176 2.112 2.176 5,791 +0.12(+6.06%)
May 28, 2002 2.051 2.051 2.020 2.051 1,447 -0.06(-2.94%)
May 27, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 24, 2002 2.021 2.113 1.995 2.113 2,413 +0.00(+0.00%)
May 23, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
May 22, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 21, 2002 2.081 2.113 1.995 2.113 3,217 +0.03(+1.49%)
May 20, 2002 1.995 2.082 1.995 2.082 3,539 +0.00(+0.00%)
May 17, 2002 1.995 2.082 1.995 2.082 5,308 +0.06(+3.08%)
May 16, 2002 2.051 2.058 2.051 2.020 6,113 -0.09(-4.41%)
May 15, 2002 2.113 2.113 2.113 2.113 160 +0.00(+0.00%)
May 14, 2002 2.020 2.113 2.020 2.113 9,491 +0.00(+0.00%)
May 13, 2002 2.107 2.113 2.020 2.113 8,848 -0.06(-2.86%)
May 10, 2002 1.995 2.176 1.989 2.176 6,756 +0.12(+6.00%)
May 09, 2002 2.176 2.176 2.051 2.053 804 -0.12(-5.66%)
May 08, 2002 2.169 2.176 2.051 2.176 965 -0.10(-4.37%)
May 07, 2002 2.275 2.275 2.275 2.275 0 +0.00(+0.00%)
May 06, 2002 2.082 2.275 2.076 2.275 3,700 +0.10(+4.57%)
May 03, 2002 2.101 2.176 2.082 2.176 10,456 -0.06(-2.78%)
May 02, 2002 2.134 2.238 2.113 2.238 18,178 -0.04(-1.91%)
May 01, 2002 2.169 2.281 2.126 2.281 5,308 -0.01(-0.54%)
Apr 30, 2002 2.350 2.350 2.176 2.294 16,570 -0.11(-4.65%)
Apr 29, 2002 2.350 2.406 2.350 2.406 643 +0.00(+0.00%)
Apr 26, 2002 2.406 2.406 2.406 2.406 160 +0.06(+2.36%)
Apr 25, 2002 2.406 2.406 2.350 2.350 482 -0.06(-2.30%)
Apr 24, 2002 2.381 2.406 2.381 2.406 3,378 -0.04(-1.78%)
Apr 23, 2002 2.449 2.449 2.449 2.449 160 +0.07(+3.14%)
Apr 22, 2002 2.375 2.406 2.375 2.375 9,813 -0.09(-3.54%)
Apr 19, 2002 2.381 2.462 2.375 2.462 3,056 +0.00(+0.00%)
Apr 18, 2002 2.375 2.462 2.375 2.462 804 +0.00(+0.00%)
Apr 17, 2002 2.393 2.462 2.393 2.462 4,504 +0.00(+0.00%)
Apr 16, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 15, 2002 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Apr 12, 2002 2.425 2.462 2.424 2.462 6,113 +0.00(+0.00%)
Apr 11, 2002 2.449 2.462 2.424 2.462 12,709 +0.00(+0.01%)
Apr 10, 2002 2.474 2.474 2.449 2.461 43,114 -0.04(-1.50%)
Apr 09, 2002 2.424 2.517 2.424 2.499 12,226 -0.02(-0.74%)
Apr 08, 2002 2.573 2.573 2.424 2.517 2,734 -0.06(-2.17%)
Apr 05, 2002 2.517 2.573 2.474 2.573 12,870 +0.00(+0.00%)
Apr 04, 2002 2.424 2.573 2.343 2.573 3,861 +0.15(+6.15%)
Apr 03, 2002 2.424 2.424 2.393 2.424 3,056 +0.06(+2.63%)
Apr 02, 2002 2.362 2.362 2.300 2.362 21,074 +0.01(+0.26%)
Apr 01, 2002 2.238 2.356 2.238 2.356 482 +0.00(+0.00%)
Mar 29, 2002 2.418 2.418 2.269 2.356 3,217 +0.00(+0.00%)
Mar 28, 2002 2.418 2.418 2.269 2.356 3,217 +0.02(+1.07%)
Mar 27, 2002 2.239 2.331 2.239 2.331 1,769 +0.09(+4.14%)
Mar 26, 2002 2.238 2.238 2.238 2.238 160 -0.15(-6.47%)
Mar 25, 2002 2.363 2.424 2.300 2.393 55,501 +0.00(+0.00%)
Mar 22, 2002 2.424 2.424 2.331 2.393 15,283 -0.03(-1.28%)
Mar 21, 2002 2.331 2.424 2.331 2.424 8,365 +0.03(+1.30%)
Mar 20, 2002 2.312 2.393 2.300 2.393 482 +0.09(+4.05%)
Mar 19, 2002 2.300 2.300 2.300 2.300 804 +0.00(+0.00%)
Mar 18, 2002 2.301 2.301 2.281 2.300 11,422 -0.12(-5.08%)
Mar 15, 2002 2.423 2.423 2.423 2.423 1,608 -0.00(-0.05%)
Mar 14, 2002 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Mar 13, 2002 2.424 2.424 2.424 2.424 965 +0.00(+0.00%)
Mar 12, 2002 2.393 2.424 2.281 2.424 4,665 +0.10(+4.28%)
Mar 11, 2002 2.424 2.424 2.238 2.325 1,447 -0.01(-0.27%)
Mar 08, 2002 2.238 2.331 2.238 2.331 1,769 +0.04(+1.90%)
Mar 07, 2002 2.300 2.300 2.213 2.287 6,435 +0.00(+0.00%)
Mar 06, 2002 2.287 2.287 2.219 2.287 4,504 +0.00(+0.00%)
Mar 05, 2002 2.207 2.287 2.207 2.287 2,734 +0.00(+0.00%)
Mar 04, 2002 2.176 2.287 2.176 2.287 2,091 +0.02(+1.10%)
Mar 01, 2002 2.157 2.263 2.113 2.263 8,043 +0.00(+0.00%)
Feb 28, 2002 2.200 2.263 2.200 2.263 1,608 +0.00(+0.00%)
Feb 27, 2002 2.151 2.263 2.151 2.263 7,722 -0.02(-1.09%)
Feb 26, 2002 2.145 2.287 2.126 2.287 57,915 +0.00(+0.00%)
Feb 25, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Feb 22, 2002 2.287 2.287 2.145 2.287 9,169 +0.00(+0.00%)
Feb 21, 2002 2.182 2.287 2.151 2.287 20,109 +0.00(+0.00%)
Feb 20, 2002 2.176 2.287 2.157 2.287 13,996 +0.06(+2.79%)
Feb 19, 2002 2.281 2.300 2.176 2.225 29,922 -0.06(-2.45%)
Feb 18, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 15, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 14, 2002 2.220 2.281 2.220 2.281 482 +0.01(+0.27%)
Feb 13, 2002 2.287 2.300 2.250 2.275 52,445 -0.02(-1.05%)
Feb 12, 2002 2.238 2.325 2.238 2.299 15,926 +0.06(+2.78%)
Feb 11, 2002 2.176 2.238 2.176 2.237 7,239 +0.06(+2.83%)
Feb 08, 2002 2.095 2.176 2.095 2.176 321 +0.00(+0.00%)
Feb 07, 2002 2.176 2.176 2.095 2.176 8,043 +0.01(+0.57%)
Feb 06, 2002 2.101 2.163 2.101 2.163 2,574 -0.01(-0.57%)
Feb 05, 2002 2.107 2.176 2.107 2.176 11,100 +0.04(+2.04%)
Feb 04, 2002 2.095 2.132 2.095 2.132 965 -0.04(-2.00%)
Feb 01, 2002 2.238 2.238 2.082 2.176 10,296 -0.09(-4.11%)
Jan 31, 2002 2.228 2.269 2.145 2.269 4,504 +0.03(+1.39%)
Jan 30, 2002 2.169 2.238 2.138 2.238 19,144 +0.07(+3.45%)
Jan 29, 2002 2.163 2.163 2.163 2.163 2,895 -0.14(-5.95%)
Jan 28, 2002 2.163 2.300 2.163 2.300 643 +0.14(+6.32%)
Jan 25, 2002 2.176 2.250 2.163 2.163 24,774 -0.14(-5.95%)
Jan 24, 2002 2.151 2.300 2.151 2.300 6,756 +0.06(+2.78%)
Jan 23, 2002 2.176 2.238 2.176 2.238 4,504 +0.06(+2.86%)
Jan 22, 2002 2.269 2.269 2.176 2.176 32,335 -0.06(-2.78%)
Jan 21, 2002 2.269 2.269 2.238 2.238 321 +0.00(+0.00%)
Jan 18, 2002 2.269 2.269 2.238 2.238 321 -0.12(-5.26%)
Jan 17, 2002 2.269 2.362 2.269 2.362 1,447 +0.00(+0.00%)
Jan 16, 2002 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
Jan 15, 2002 2.269 2.362 2.269 2.362 321 -0.02(-0.78%)
Jan 14, 2002 2.381 2.381 2.381 2.381 0 +0.00(+0.00%)
Jan 11, 2002 2.419 2.419 2.194 2.381 15,926 -0.10(-4.01%)
Jan 10, 2002 2.480 2.480 2.480 2.480 0 +0.27(+12.38%)
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.