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

Clps Incorp (NQ: CLPS )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 8, 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 08, 2024 0.9201 0.9800 0.8851 0.9800 19,050 +0.06(+6.29%)
May 07, 2024 0.9200 0.9900 0.9200 0.9220 8,946 -0.02(-1.93%)
May 06, 2024 0.9200 0.9401 0.9200 0.9401 1,278 -0.02(-2.07%)
May 03, 2024 0.9800 0.9800 0.9486 0.9600 1,344 -0.04(-4.00%)
May 02, 2024 0.9500 1.000 0.9400 1.000 4,728 +0.04(+4.17%)
May 01, 2024 0.9800 0.9800 0.9200 0.9600 2,912 +0.00(+0.00%)
Apr 30, 2024 0.9400 1.000 0.9200 0.9600 4,680 +0.03(+2.73%)
Apr 29, 2024 0.9373 0.9800 0.9345 0.9345 10,134 +0.00(+0.00%)
Apr 26, 2024 1.000 1.010 0.9345 0.9345 8,906 -0.07(-6.55%)
Apr 25, 2024 0.9700 1.010 0.9700 1.000 4,862 +0.04(+4.17%)
Apr 24, 2024 0.9699 1.000 0.8989 0.9600 19,672 -0.01(-1.03%)
Apr 23, 2024 0.8989 0.9900 0.8989 0.9700 3,248 +0.05(+5.43%)
Apr 22, 2024 0.9700 0.9700 0.9200 0.9200 3,124 -0.02(-2.13%)
Apr 19, 2024 0.9500 0.9700 0.9200 0.9400 7,922 +0.00(+0.00%)
Apr 18, 2024 0.9700 0.9807 0.8851 0.9400 84,305 -0.03(-3.09%)
Apr 17, 2024 0.9700 0.9800 0.9500 0.9700 28,850 -0.02(-1.52%)
Apr 16, 2024 0.9950 1.000 0.9799 0.9850 13,719 -0.01(-1.01%)
Apr 15, 2024 1.043 1.043 0.9900 0.9950 52,943 -0.02(-1.49%)
Apr 12, 2024 1.010 1.010 1.000 1.010 1,529 -0.02(-1.94%)
Apr 11, 2024 1.000 1.050 1.000 1.030 6,541 +0.03(+2.99%)
Apr 10, 2024 1.010 1.015 1.000 1.000 5,518 +0.00(+0.01%)
Apr 09, 2024 0.9900 1.030 0.9900 1.000 4,477 +0.00(+0.00%)
Apr 08, 2024 0.9950 1.040 0.9950 1.000 1,506 -0.01(-0.99%)
Apr 05, 2024 1.080 1.080 1.005 1.010 8,186 -0.08(-7.33%)
Apr 04, 2024 1.060 1.090 1.060 1.090 3,196 +0.02(+1.86%)
Apr 03, 2024 1.050 1.090 1.050 1.070 10,023 +0.01(+1.37%)
Apr 02, 2024 1.030 1.096 1.030 1.056 7,711 +0.03(+2.47%)
Apr 01, 2024 1.070 1.070 1.030 1.030 2,739 +0.00(+0.00%)
Mar 28, 2024 1.053 1.070 1.030 1.030 1,056 +0.00(+0.01%)
Mar 27, 2024 1.060 1.060 1.030 1.030 32,087 -0.03(-3.29%)
Mar 26, 2024 1.030 1.080 1.030 1.065 30,068 +0.03(+3.40%)
Mar 25, 2024 1.040 1.055 1.030 1.030 4,054 -0.04(-3.74%)
Mar 22, 2024 1.040 1.105 1.020 1.070 18,660 +0.05(+4.90%)
Mar 21, 2024 1.040 1.040 1.020 1.020 14,775 -0.01(-0.97%)
Mar 20, 2024 1.020 1.030 1.020 1.030 16,397 -0.01(-0.96%)
Mar 19, 2024 1.020 1.040 1.020 1.040 8,525 +0.03(+2.97%)
Mar 18, 2024 1.020 1.020 1.010 1.010 3,095 -0.00(-0.49%)
Mar 15, 2024 1.000 1.030 1.000 1.015 2,114 -0.01(-1.12%)
Mar 14, 2024 0.9900 1.026 0.9900 1.026 1,369 -0.02(-2.24%)
Mar 13, 2024 1.020 1.050 1.020 1.050 683 +0.00(+0.00%)
Mar 12, 2024 1.012 1.075 1.012 1.050 2,324 -0.02(-1.87%)
Mar 11, 2024 1.100 1.120 1.000 1.070 25,604 -0.03(-2.73%)
Mar 08, 2024 1.110 1.140 1.100 1.100 12,809 -0.02(-2.22%)
Mar 07, 2024 1.090 1.150 1.080 1.125 45,511 +0.04(+4.17%)
Mar 06, 2024 1.080 1.080 1.080 1.080 8,329 +0.00(+0.00%)
Mar 05, 2024 0.9400 1.090 0.9303 1.080 27,804 -0.01(-0.92%)
Mar 04, 2024 1.030 1.100 1.030 1.090 41,389 +0.08(+7.92%)
Mar 01, 2024 1.002 1.089 1.000 1.010 12,765 +0.01(+1.00%)
Feb 29, 2024 1.050 1.050 1.000 1.000 2,473 -0.04(-3.93%)
Feb 28, 2024 1.040 1.050 1.040 1.041 2,387 -0.03(-2.72%)
Feb 27, 2024 1.001 1.090 1.000 1.070 14,287 +0.07(+7.00%)
Feb 26, 2024 1.030 1.030 1.000 1.000 4,042 +0.00(+0.00%)
Feb 23, 2024 1.010 1.012 1.000 1.000 3,316 +0.00(+0.00%)
Feb 22, 2024 1.058 1.058 0.9762 1.000 4,054 -0.01(-0.99%)
Feb 21, 2024 1.030 1.030 1.010 1.010 1,618 -0.02(-1.94%)
Feb 20, 2024 1.150 1.165 1.000 1.030 46,857 -0.10(-8.85%)
Feb 16, 2024 1.040 1.150 1.040 1.130 69,321 +0.11(+10.78%)
Feb 15, 2024 0.9400 1.060 0.9400 1.020 39,491 +0.06(+6.25%)
Feb 14, 2024 0.9600 0.9978 0.9600 0.9600 1,182 +0.00(+0.00%)
Feb 13, 2024 0.9600 0.9601 0.9600 0.9600 2,686 +0.00(+0.00%)
Feb 12, 2024 0.9500 1.000 0.9500 0.9600 9,919 -0.02(-1.81%)
Feb 09, 2024 0.9899 1.020 0.8900 0.9777 29,031 +0.00(+0.25%)
Feb 08, 2024 0.9800 1.000 0.9700 0.9753 11,719 -0.00(-0.48%)
Feb 07, 2024 0.9700 1.000 0.9700 0.9800 3,678 +0.01(+1.03%)
Feb 06, 2024 0.9630 0.9700 0.9630 0.9700 963 -0.02(-1.78%)
Feb 05, 2024 1.000 1.020 0.9639 0.9876 10,630 -0.02(-2.22%)
Feb 02, 2024 1.000 1.020 1.000 1.010 2,289 +0.01(+0.93%)
Feb 01, 2024 1.000 1.001 1.000 1.001 1,312 +0.00(+0.07%)
Jan 31, 2024 1.020 1.023 1.000 1.000 1,392 -0.00(-0.50%)
Jan 30, 2024 0.9750 1.010 0.9750 1.005 13,152 +0.02(+2.55%)
Jan 29, 2024 1.000 1.008 0.9600 0.9800 7,077 -0.05(-4.84%)
Jan 26, 2024 1.020 1.030 1.015 1.030 3,429 +0.02(+2.47%)
Jan 25, 2024 1.020 1.020 1.000 1.005 2,698 +0.00(+0.50%)
Jan 24, 2024 1.035 1.035 1.000 1.000 1,811 -0.01(-0.99%)
Jan 23, 2024 0.9700 1.020 0.9700 1.010 15,094 +0.05(+4.71%)
Jan 22, 2024 0.9800 1.010 0.9646 0.9646 6,790 -0.04(-3.54%)
Jan 19, 2024 0.9800 1.050 0.9700 1.000 19,552 +0.01(+1.01%)
Jan 18, 2024 0.9900 1.010 0.9600 0.9900 17,972 -0.01(-1.00%)
Jan 17, 2024 1.020 1.020 1.000 1.000 794 -0.02(-2.10%)
Jan 16, 2024 1.030 1.050 0.9420 1.021 60,055 -0.03(-2.71%)
Jan 12, 2024 1.015 1.050 0.9700 1.050 7,892 +0.01(+0.94%)
Jan 11, 2024 1.040 1.050 1.010 1.040 11,504 +0.02(+1.96%)
Jan 10, 2024 1.020 1.020 0.9800 1.020 4,774 +0.02(+2.00%)
Jan 09, 2024 0.9801 1.000 0.9801 1.000 551 +0.00(+0.00%)
Jan 08, 2024 1.000 1.060 0.9500 1.000 43,996 -0.01(-0.99%)
Jan 05, 2024 1.065 1.068 1.010 1.010 2,269 -0.02(-1.94%)
Jan 04, 2024 1.020 1.080 0.9820 1.030 13,921 +0.07(+7.29%)
Jan 03, 2024 1.030 1.050 0.9600 0.9600 38,273 -0.09(-8.57%)
Jan 02, 2024 1.040 1.094 1.040 1.050 13,509 +0.01(+0.96%)
Dec 29, 2023 1.080 1.101 1.040 1.040 17,854 -0.02(-1.89%)
Dec 28, 2023 1.090 1.130 1.030 1.060 22,848 -0.01(-1.40%)
Dec 27, 2023 1.060 1.120 1.060 1.075 25,321 -0.03(-2.27%)
Dec 26, 2023 1.050 1.100 1.030 1.100 8,689 +0.05(+4.76%)
Dec 22, 2023 1.100 1.150 1.030 1.050 51,919 -0.03(-2.78%)
Dec 21, 2023 1.110 1.115 1.050 1.080 10,617 +0.05(+4.85%)
Dec 20, 2023 1.120 1.120 1.030 1.030 5,578 -0.09(-8.04%)
Dec 19, 2023 1.080 1.120 1.050 1.120 19,448 +0.02(+1.76%)
Dec 18, 2023 1.100 1.140 1.100 1.101 10,650 +0.00(+0.05%)
Dec 15, 2023 1.050 1.140 1.050 1.100 21,986 +0.06(+5.77%)
Dec 14, 2023 1.130 1.150 1.020 1.040 78,636 -0.04(-3.70%)
Dec 13, 2023 1.070 1.150 1.020 1.080 35,559 +0.00(+0.00%)
Dec 12, 2023 1.060 1.110 1.057 1.080 13,742 +0.01(+0.96%)
Dec 11, 2023 1.090 1.090 1.030 1.070 8,262 +0.01(+0.89%)
Dec 08, 2023 1.130 1.130 1.060 1.060 14,571 -0.07(-6.17%)
Dec 07, 2023 1.140 1.140 1.120 1.130 31,875 -0.01(-0.88%)
Dec 06, 2023 1.109 1.140 1.109 1.140 25,724 +0.02(+1.79%)
Dec 05, 2023 1.110 1.150 1.100 1.120 6,459 -0.03(-2.61%)
Dec 04, 2023 1.170 1.180 1.137 1.150 20,368 -0.04(-3.36%)
Dec 01, 2023 1.240 1.240 1.110 1.190 46,735 +0.01(+0.85%)
Nov 30, 2023 1.162 1.198 1.152 1.180 52,259 -0.01(-0.78%)
Nov 29, 2023 1.157 1.189 1.157 1.189 68,790 +0.03(+2.38%)
Nov 28, 2023 1.079 1.226 1.079 1.162 71,940 +0.07(+6.78%)
Nov 27, 2023 1.097 1.097 1.060 1.088 28,804 +0.00(+0.00%)
Nov 24, 2023 1.097 1.097 1.051 1.088 65,262 +0.03(+2.61%)
Nov 22, 2023 1.005 1.097 0.9772 1.060 135,209 +0.10(+10.58%)
Nov 21, 2023 0.9311 0.9587 0.9311 0.9587 8,108 +0.02(+1.97%)
Nov 20, 2023 0.9772 0.9864 0.9357 0.9402 11,092 +0.02(+2.50%)
Nov 17, 2023 0.9587 0.9587 0.9173 0.9173 97,824 -0.03(-3.40%)
Nov 16, 2023 0.9864 1.005 0.9495 0.9495 169,263 -0.05(-4.63%)
Nov 15, 2023 0.9587 1.005 0.9587 0.9956 118,859 +0.04(+3.92%)
Nov 14, 2023 0.9127 0.9587 0.9127 0.9581 120,168 +0.04(+3.93%)
Nov 13, 2023 0.9127 0.9219 0.8757 0.9219 72,607 +0.03(+3.09%)
Nov 10, 2023 0.9127 0.9403 0.8942 0.8942 105,503 -0.06(-5.83%)
Nov 09, 2023 0.9482 0.9495 0.9312 0.9495 6,272 +0.01(+0.98%)
Nov 08, 2023 0.9219 0.9495 0.9127 0.9403 14,014 +0.03(+3.55%)
Nov 07, 2023 0.8851 0.9080 0.8850 0.9080 11,093 +0.01(+1.55%)
Nov 06, 2023 0.8463 0.8942 0.8463 0.8942 29,607 +0.03(+3.20%)
Nov 03, 2023 0.8573 0.8666 0.8573 0.8665 13,961 +0.00(+0.44%)
Nov 02, 2023 0.8596 0.8730 0.8481 0.8627 31,775 +0.01(+1.71%)
Nov 01, 2023 0.8481 0.8735 0.8481 0.8482 61,860 +0.01(+0.94%)
Oct 31, 2023 0.8297 0.8571 0.8322 0.8403 12,388 +0.03(+3.23%)
Oct 30, 2023 0.8113 0.8753 0.8113 0.8140 6,082 +0.00(+0.22%)
Oct 27, 2023 0.8298 0.8337 0.8122 0.8123 4,157 +0.00(+0.01%)
Oct 26, 2023 0.8205 0.8272 0.8205 0.8122 24,194 -0.01(-1.17%)
Oct 25, 2023 0.8122 0.8269 0.8122 0.8218 7,112 -0.01(-0.65%)
Oct 24, 2023 0.8308 0.8389 0.8122 0.8271 17,308 -0.00(-0.43%)
Oct 23, 2023 0.8318 0.8481 0.8307 0.8307 17,501 -0.00(-0.43%)
Oct 20, 2023 0.8297 0.8632 0.8297 0.8343 37,194 -0.01(-1.74%)
Oct 19, 2023 0.8624 0.8757 0.8490 0.8490 4,260 +0.00(+0.11%)
Oct 18, 2023 0.8994 0.8994 0.8399 0.8481 44,542 -0.05(-5.70%)
Oct 17, 2023 0.8850 0.9357 0.8850 0.8994 20,175 +0.01(+0.60%)
Oct 16, 2023 0.8508 0.9171 0.8940 0.8940 15,266 +0.01(+0.96%)
Oct 13, 2023 0.9218 0.9219 0.8856 0.8856 2,076 -0.04(-3.94%)
Oct 12, 2023 0.9219 0.9587 0.9219 0.9219 34,208 +0.02(+1.83%)
Oct 11, 2023 0.9219 0.9311 0.9053 0.9053 31,843 -0.02(-2.29%)
Oct 10, 2023 0.9219 0.9265 0.9131 0.9265 1,988 +0.00(+0.50%)
Oct 09, 2023 0.9219 0.9219 0.8856 0.9219 1,479 +0.01(+1.01%)
Oct 06, 2023 0.9219 0.9311 0.9097 0.9127 24,261 -0.04(-3.88%)
Oct 05, 2023 0.8942 0.9495 0.8856 0.9495 15,777 +0.03(+3.00%)
Oct 03, 2023 0.9219 390 +0.00(+0.47%)
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.