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 )

14.45 +0.07 (+0.49%)
Streaming Delayed Price Updated: 4:00 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 29, 2014 5.741 5.829 5.829 5.829 33,204 +0.10(+1.67%)
Aug 28, 2014 5.682 5.741 5.608 5.733 27,604 +0.09(+1.57%)
Aug 27, 2014 5.696 5.696 5.556 5.645 6,798 -0.06(-1.03%)
Aug 26, 2014 5.593 5.704 5.523 5.704 4,227 +0.18(+3.20%)
Aug 25, 2014 5.504 5.608 5.468 5.527 9,031 +0.01(+0.13%)
Aug 22, 2014 5.261 5.519 5.231 5.519 11,942 +0.25(+4.76%)
Aug 21, 2014 5.320 5.327 5.254 5.268 13,063 +0.01(+0.28%)
Aug 20, 2014 5.349 5.349 5.264 5.254 1,418 -0.12(-2.20%)
Aug 19, 2014 5.246 5.394 5.246 5.372 36,890 -0.00(-0.00%)
Aug 18, 2014 5.379 5.406 5.357 5.372 8,896 +0.15(+2.92%)
Aug 15, 2014 5.481 5.481 5.481 5.219 26,422 -0.16(-2.97%)
Aug 14, 2014 5.561 5.561 5.350 5.379 7,775 -0.12(-2.25%)
Aug 13, 2014 5.466 5.466 5.277 5.502 18,333 -0.06(-1.05%)
Aug 12, 2014 5.491 5.574 5.491 5.561 444 -0.01(-0.26%)
Aug 11, 2014 5.379 5.575 5.379 5.575 5,255 +0.07(+1.32%)
Aug 08, 2014 5.313 5.510 5.313 5.502 2,071 +0.05(+0.93%)
Aug 07, 2014 5.582 5.582 5.415 5.452 6,431 -0.12(-2.22%)
Aug 06, 2014 5.582 6.164 5.277 5.575 32,764 +0.02(+0.39%)
Aug 05, 2014 5.626 5.626 5.350 5.553 17,412 +0.14(+2.55%)
Aug 04, 2014 5.546 5.546 5.277 5.415 4,617 +0.04(+0.68%)
Aug 01, 2014 5.517 5.595 5.379 5.379 13,802 -0.23(-4.02%)
Jul 31, 2014 5.452 5.808 5.343 5.604 41,217 +0.15(+2.83%)
Jul 30, 2014 5.488 5.488 5.393 5.450 1,653 -0.04(-0.69%)
Jul 29, 2014 5.517 5.517 5.437 5.488 1,522 +0.04(+0.80%)
Jul 28, 2014 5.633 5.633 5.357 5.444 6,596 -0.17(-2.98%)
Jul 25, 2014 5.764 5.764 5.459 5.611 26,037 +0.29(+5.41%)
Jul 24, 2014 5.401 5.684 5.321 5.323 14,178 -0.03(-0.49%)
Jul 23, 2014 5.363 5.713 5.273 5.350 28,414 -0.06(-1.08%)
Jul 22, 2014 5.452 5.524 5.256 5.408 12,480 -0.09(-1.59%)
Jul 21, 2014 5.590 5.590 5.335 5.495 23,226 +0.06(+1.07%)
Jul 18, 2014 5.367 5.626 5.299 5.437 34,778 +0.20(+3.74%)
Jul 17, 2014 5.139 5.379 5.117 5.241 18,770 -0.06(-1.12%)
Jul 16, 2014 5.183 5.335 5.132 5.300 14,683 +0.02(+0.30%)
Jul 15, 2014 5.132 5.372 5.132 5.284 10,481 -0.03(-0.55%)
Jul 14, 2014 5.212 5.313 5.081 5.313 14,095 +0.09(+1.67%)
Jul 11, 2014 5.039 5.241 4.979 5.226 7,266 +0.26(+5.27%)
Jul 10, 2014 4.957 5.045 4.957 4.965 2,887 -0.06(-1.16%)
Jul 09, 2014 4.957 5.074 4.944 5.023 1,375 +0.00(+0.08%)
Jul 08, 2014 5.066 5.066 5.001 5.019 1,826 -0.06(-1.08%)
Jul 07, 2014 5.081 5.081 4.994 5.074 9,077 +0.05(+0.94%)
Jul 03, 2014 5.154 5.026 5.026 5.026 7,016 -0.09(-1.77%)
Jul 02, 2014 5.066 5.241 5.055 5.117 12,249 -0.09(-1.68%)
Jul 01, 2014 5.088 5.234 5.080 5.204 6,485 +0.14(+2.73%)
Jun 30, 2014 5.081 5.081 4.950 5.066 1,571 +0.09(+1.75%)
Jun 27, 2014 4.957 5.081 4.957 4.979 2,751 -0.10(-2.00%)
Jun 26, 2014 4.906 5.081 4.900 5.081 17,572 +0.12(+2.49%)
Jun 25, 2014 4.914 5.081 4.903 4.957 3,453 -0.07(-1.45%)
Jun 24, 2014 4.965 5.074 4.877 5.030 8,160 +0.04(+0.87%)
Jun 23, 2014 5.088 5.088 4.870 4.986 3,415 -0.04(-0.87%)
Jun 20, 2014 5.015 5.037 4.943 5.030 9,265 -0.00(-0.00%)
Jun 19, 2014 5.081 5.081 4.856 5.030 19,318 -0.01(-0.29%)
Jun 18, 2014 4.979 5.066 4.943 5.045 9,562 +0.07(+1.31%)
Jun 17, 2014 5.088 5.088 4.979 4.979 4,158 +0.00(+0.00%)
Jun 16, 2014 5.081 5.081 4.979 4.979 7,061 -0.05(-1.01%)
Jun 13, 2014 5.052 5.139 5.030 5.030 2,531 +0.09(+1.76%)
Jun 12, 2014 4.856 5.212 4.856 4.943 14,087 -0.22(-4.23%)
Jun 11, 2014 4.914 5.190 4.790 5.161 26,543 +0.23(+4.57%)
Jun 10, 2014 4.928 5.074 4.928 4.935 21,867 +0.15(+3.19%)
Jun 06, 2014 4.761 4.848 4.725 4.783 27,563 +0.02(+0.46%)
Jun 05, 2014 4.790 4.834 4.739 4.761 5,732 -0.01(-0.30%)
Jun 04, 2014 4.935 4.935 4.761 4.776 1,799 -0.15(-2.95%)
Jun 03, 2014 4.935 5.037 4.921 4.921 3,992 +0.09(+1.80%)
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.