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: 11:14 AM 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 (%)
Jun 28, 2013 6.185 6.185 5.924 6.113 16,718 -0.05(-0.84%)
Jun 27, 2013 6.185 6.261 5.986 6.165 0 +0.03(+0.56%)
Jun 26, 2013 6.103 6.130 5.890 6.130 0 +0.01(+0.14%)
Jun 25, 2013 6.062 6.301 6.062 6.122 0 -0.01(-0.14%)
Jun 24, 2013 5.958 6.151 5.773 6.130 0 +0.11(+1.83%)
Jun 21, 2013 6.172 6.172 5.752 6.020 38,332 -0.09(-1.46%)
Jun 20, 2013 6.192 6.254 6.062 6.110 0 -0.19(-2.95%)
Jun 19, 2013 6.295 6.323 6.254 6.295 0 -0.01(-0.22%)
Jun 18, 2013 6.261 6.323 6.261 6.309 0 +0.10(+1.55%)
Jun 17, 2013 6.254 6.323 6.185 6.213 0 -0.08(-1.20%)
Jun 14, 2013 6.309 6.322 6.187 6.288 0 -0.03(-0.44%)
Jun 13, 2013 6.261 6.316 6.226 6.316 26,202 -0.01(-0.11%)
Jun 12, 2013 6.419 6.419 6.206 6.323 61,197 +0.08(+1.32%)
Jun 11, 2013 6.323 6.323 6.124 6.240 0 -0.08(-1.20%)
Jun 10, 2013 5.938 6.481 5.938 6.316 0 +0.49(+8.50%)
Jun 07, 2013 5.704 5.952 5.649 5.821 0 +0.12(+2.05%)
Jun 06, 2013 5.725 5.766 5.642 5.704 0 -0.01(-0.24%)
Jun 05, 2013 5.745 5.766 5.700 5.718 0 -0.12(-2.12%)
Jun 04, 2013 5.594 5.842 5.505 5.842 0 +0.25(+4.55%)
Jun 03, 2013 5.601 5.759 5.471 5.587 26,189 -0.00(-0.06%)
May 31, 2013 5.519 5.708 5.519 5.591 12,440 +0.05(+0.93%)
May 30, 2013 5.491 5.780 5.457 5.539 0 -0.01(-0.12%)
May 29, 2013 5.326 5.724 5.326 5.546 46,988 +0.14(+2.67%)
May 28, 2013 5.409 5.429 5.237 5.402 101,043 -0.01(-0.13%)
May 24, 2013 5.718 5.725 5.292 5.409 0 -0.32(-5.64%)
May 23, 2013 5.684 5.756 5.622 5.732 0 +0.08(+1.46%)
May 22, 2013 5.725 5.794 5.635 5.649 0 -0.08(-1.32%)
May 21, 2013 5.732 5.772 5.670 5.725 0 +0.00(+0.00%)
May 20, 2013 5.752 5.772 5.548 5.725 0 -0.03(-0.47%)
May 17, 2013 5.718 5.766 5.704 5.752 0 -0.01(-0.12%)
May 16, 2013 5.772 5.791 5.698 5.759 47,150 +0.01(+0.12%)
May 15, 2013 5.670 5.766 5.670 5.752 0 -0.03(-0.59%)
May 13, 2013 5.548 5.867 5.541 5.786 0 +0.05(+0.95%)
May 10, 2013 5.738 5.908 5.508 5.732 0 +0.05(+0.84%)
May 09, 2013 5.093 5.765 5.086 5.684 0 +0.62(+12.33%)
May 08, 2013 4.489 5.270 4.489 5.060 0 +1.10(+27.80%)
May 07, 2013 4.007 4.054 3.952 3.959 0 +0.02(+0.52%)
May 06, 2013 3.912 4.007 3.912 3.939 0 +0.05(+1.40%)
May 03, 2013 3.830 3.884 3.810 3.884 0 +0.07(+1.96%)
May 02, 2013 3.776 3.905 3.776 3.810 0 +0.03(+0.90%)
May 01, 2013 3.810 3.864 3.776 3.776 0 +0.00(+0.00%)
Apr 30, 2013 3.742 3.827 3.735 3.776 0 +0.04(+1.09%)
Apr 29, 2013 3.791 3.803 3.735 3.735 2,208 -0.11(-2.83%)
Apr 26, 2013 3.891 3.932 3.844 3.844 4,134 -0.04(-1.05%)
Apr 25, 2013 3.755 3.932 3.755 3.884 10,964 +0.22(+5.91%)
Apr 24, 2013 3.925 3.925 3.640 3.668 0 -0.27(-6.88%)
Apr 23, 2013 3.959 4.020 3.932 3.939 6,174 +0.01(+0.17%)
Apr 22, 2013 4.047 4.047 3.925 3.932 13,239 -0.07(-1.86%)
Apr 19, 2013 4.007 4.054 3.993 4.007 25,401 +0.00(+0.00%)
Apr 18, 2013 4.041 4.047 3.980 4.007 30,194 +0.01(+0.17%)
Apr 17, 2013 4.041 4.041 3.993 4.000 10,776 -0.01(-0.17%)
Apr 16, 2013 4.013 4.034 4.007 4.007 10,013 +0.00(+0.00%)
Apr 15, 2013 3.952 4.007 3.925 4.007 41,948 +0.05(+1.20%)
Apr 12, 2013 3.952 3.959 3.918 3.959 11,873 +0.01(+0.17%)
Apr 11, 2013 3.986 3.986 3.912 3.952 10,307 +0.00(+0.00%)
Apr 10, 2013 3.959 3.966 3.925 3.952 13,989 -0.01(-0.34%)
Apr 09, 2013 3.993 3.993 3.959 3.966 1,178 +0.01(+0.17%)
Apr 08, 2013 4.000 4.000 3.905 3.959 11,920 -0.04(-1.02%)
Apr 05, 2013 4.041 4.041 3.973 4.000 21,724 +0.00(+0.00%)
Apr 04, 2013 3.984 4.013 3.973 4.000 2,257 +0.03(+0.86%)
Apr 03, 2013 3.966 3.980 3.966 3.966 16,099 +0.00(+0.00%)
Apr 02, 2013 3.939 3.986 3.939 3.966 6,657 +0.00(+0.00%)
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.