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 )

14.74 +0.36 (+2.50%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 11, 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 (%)
Aug 31, 2004 3.841 4.339 3.835 4.283 11,261 +0.28(+6.99%)
Aug 30, 2004 3.773 4.003 3.717 4.003 6,756 +0.11(+2.71%)
Aug 27, 2004 4.022 4.022 3.897 3.897 643 -0.35(-8.33%)
Aug 26, 2004 4.258 4.382 4.214 4.252 4,665 -0.07(-1.58%)
Aug 25, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 24, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 23, 2004 4.177 4.507 4.177 4.320 3,217 +0.24(+5.78%)
Aug 20, 2004 4.469 4.538 4.047 4.084 965 -0.28(-6.41%)
Aug 19, 2004 4.320 4.569 4.320 4.364 9,652 +0.04(+0.86%)
Aug 18, 2004 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Aug 17, 2004 4.277 4.351 4.103 4.326 13,513 -0.02(-0.43%)
Aug 16, 2004 4.301 4.345 4.227 4.345 1,287 +0.14(+3.40%)
Aug 13, 2004 4.227 4.227 4.202 4.202 643 +0.13(+3.21%)
Aug 12, 2004 3.960 4.109 3.960 4.071 3,378 -0.03(-0.76%)
Aug 11, 2004 4.196 4.202 3.929 4.103 1,769 -0.25(-5.71%)
Aug 10, 2004 3.979 4.407 3.978 4.351 10,456 +0.31(+7.69%)
Aug 09, 2004 4.413 4.413 4.009 4.040 9,169 -0.40(-9.09%)
Aug 06, 2004 4.500 4.500 4.134 4.444 7,882 +0.28(+6.72%)
Aug 05, 2004 3.948 4.631 3.948 4.165 27,027 -0.02(-0.45%)
Aug 04, 2004 4.295 4.295 4.165 4.183 5,952 -0.48(-10.27%)
Aug 03, 2004 4.563 4.662 3.742 4.662 3,740 +0.57(+13.81%)
Aug 02, 2004 3.891 4.227 3.804 4.096 8,687 +0.02(+0.46%)
Jul 30, 2004 4.109 4.134 3.835 4.078 8,526 -0.01(-0.15%)
Jul 29, 2004 4.096 4.096 4.047 4.084 3,056 +0.11(+2.66%)
Jul 28, 2004 3.978 4.103 3.711 3.978 14,961 +0.09(+2.40%)
Jul 27, 2004 3.885 3.885 3.885 3.885 160 -0.25(-6.02%)
Jul 26, 2004 3.897 4.165 3.897 4.134 1,287 +0.15(+3.89%)
Jul 23, 2004 3.779 4.159 3.711 3.979 10,135 +0.01(+0.31%)
Jul 22, 2004 3.966 3.966 3.966 3.966 0 +0.00(+0.00%)
Jul 21, 2004 3.966 3.972 3.742 3.966 7,722 -0.14(-3.46%)
Jul 20, 2004 3.978 4.109 3.966 4.109 3,700 +0.08(+2.01%)
Jul 19, 2004 3.972 4.028 3.947 4.028 3,056 +0.11(+2.86%)
Jul 16, 2004 3.754 4.003 3.754 3.916 4,504 -0.13(-3.23%)
Jul 15, 2004 4.034 4.103 3.922 4.047 6,595 +0.07(+1.72%)
Jul 14, 2004 3.978 3.978 3.978 3.978 160 -0.10(-2.44%)
Jul 13, 2004 4.165 4.165 3.730 4.078 21,557 -0.09(-2.09%)
Jul 12, 2004 4.165 4.388 4.165 4.165 6,274 -0.01(-0.15%)
Jul 09, 2004 4.407 4.569 4.171 4.171 3,378 -0.04(-1.03%)
Jul 08, 2004 4.078 4.301 3.885 4.214 10,456 -0.05(-1.17%)
Jul 07, 2004 4.507 4.507 4.016 4.264 18,822 -0.04(-1.01%)
Jul 06, 2004 4.382 4.382 4.214 4.308 22,522 -0.17(-3.88%)
Jul 02, 2004 4.364 4.643 4.364 4.482 3,539 +0.11(+2.41%)
Jul 01, 2004 4.382 4.395 4.364 4.376 965 -0.22(-4.86%)
Jun 30, 2004 4.594 4.749 4.401 4.600 9,974 +0.24(+5.56%)
Jun 29, 2004 4.357 4.357 4.357 4.357 1,447 -0.07(-1.55%)
Jun 28, 2004 4.444 4.612 4.370 4.426 3,539 +0.08(+1.86%)
Jun 25, 2004 4.444 4.444 4.115 4.345 9,491 -0.01(-0.29%)
Jun 24, 2004 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
Jun 23, 2004 4.357 4.357 4.357 4.357 2,734 +0.07(+1.59%)
Jun 22, 2004 4.289 4.290 4.103 4.289 5,469 -0.08(-1.85%)
Jun 21, 2004 4.426 4.662 3.910 4.370 5,469 +0.02(+0.43%)
Jun 18, 2004 3.997 4.351 3.997 4.351 482 +0.00(+0.00%)
Jun 17, 2004 4.314 4.444 4.202 4.351 4,987 -0.16(-3.45%)
Jun 16, 2004 4.507 4.507 4.507 4.507 1,673 +0.00(+0.00%)
Jun 15, 2004 4.730 4.730 4.457 4.507 1,608 -0.14(-3.09%)
Jun 14, 2004 4.152 4.880 4.140 4.650 13,191 +0.61(+15.09%)
Jun 10, 2004 4.234 4.234 3.817 4.040 34,105 -0.13(-3.13%)
Jun 09, 2004 3.841 4.196 3.823 4.171 30,405 -0.07(-1.61%)
Jun 08, 2004 4.171 4.239 3.823 4.239 19,787 -0.26(-5.80%)
Jun 07, 2004 4.351 4.500 4.134 4.500 15,765 -0.08(-1.76%)
Jun 04, 2004 4.600 4.836 4.494 4.581 5,148 +0.02(+0.55%)
Jun 03, 2004 4.600 4.631 4.059 4.556 77,059 -0.15(-3.17%)
Jun 02, 2004 4.849 4.873 4.706 4.706 1,287 -0.12(-2.45%)
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.