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 )

0.9345 -0.0655 (-6.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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 0.8122 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%)
Oct 02, 2023 0.8850 0.9587 0.8850 0.9175 2,775 -0.03(-3.37%)
Sep 29, 2023 0.9219 0.9495 0.8943 0.9495 552 +0.00(+0.00%)
Sep 28, 2023 0.9670 0.9772 0.9265 0.9495 8,416 +0.00(+0.00%)
Sep 27, 2023 0.8850 0.9680 0.8850 0.9495 29,986 +0.05(+5.10%)
Sep 26, 2023 0.9034 0.9587 0.9030 0.9034 15,512 +0.00(+0.00%)
Sep 25, 2023 0.9219 0.9034 0.9034 0.9034 16,610 -0.04(-3.92%)
Sep 22, 2023 0.8758 0.9864 0.8399 0.9403 125,210 +0.07(+8.52%)
Sep 21, 2023 0.8435 0.9054 0.8435 0.8665 15,939 +0.01(+1.06%)
Sep 20, 2023 0.9219 0.9311 0.8305 0.8573 114,116 -0.08(-8.82%)
Sep 19, 2023 0.9219 0.9484 0.9219 0.9403 12,457 +0.02(+2.00%)
Sep 18, 2023 0.9219 0.9587 0.9219 0.9219 75,285 -0.03(-2.92%)
Sep 15, 2023 0.9680 0.9680 0.9403 0.9496 9,929 -0.04(-3.73%)
Sep 14, 2023 0.9956 0.9956 0.9417 0.9864 5,232 +0.03(+2.88%)
Sep 13, 2023 0.9403 1.005 0.9311 0.9587 25,579 +0.00(+0.00%)
Sep 12, 2023 0.9403 0.9772 0.9311 0.9587 42,952 +0.02(+1.96%)
Sep 11, 2023 0.9219 0.9495 0.9219 0.9403 54,090 +0.00(+0.00%)
Sep 08, 2023 0.9587 0.9587 0.9403 0.9403 5,275 +0.00(+0.00%)
Sep 07, 2023 0.9541 0.9541 0.9219 0.9403 10,673 -0.02(-1.92%)
Sep 06, 2023 0.9403 0.9587 0.9311 0.9587 10,425 +0.02(+1.96%)
Sep 05, 2023 0.9772 0.9772 0.9403 0.9403 3,108 -0.04(-3.77%)
Sep 01, 2023 0.9495 0.9772 0.9403 0.9772 8,016 +0.05(+4.95%)
Aug 31, 2023 0.9772 0.9772 0.9311 0.9311 22,081 -0.05(-4.72%)
Aug 30, 2023 0.9403 0.9772 0.9403 0.9772 6,559 +0.04(+3.92%)
Aug 29, 2023 0.9219 0.9495 0.9218 0.9403 3,273 -0.01(-0.97%)
Aug 28, 2023 0.9403 0.9495 0.9127 0.9495 52,579 -0.01(-0.96%)
Aug 25, 2023 0.9403 0.9587 0.9403 0.9587 3,799 -0.01(-0.95%)
Aug 24, 2023 0.9680 1.005 0.9219 0.9680 18,271 -0.04(-3.67%)
Aug 23, 2023 0.9034 1.032 0.9034 1.005 44,443 +0.08(+9.00%)
Aug 22, 2023 0.9219 0.9311 0.9034 0.9219 9,514 -0.01(-0.99%)
Aug 21, 2023 0.9080 0.9587 0.8804 0.9311 31,563 +0.01(+1.00%)
Aug 18, 2023 0.9127 0.9403 0.9127 0.9219 26,112 -0.03(-2.91%)
Aug 17, 2023 0.9403 0.9587 0.9054 0.9495 12,409 +0.04(+4.88%)
Aug 16, 2023 0.9219 0.9219 0.9054 0.9054 6,357 -0.03(-2.76%)
Aug 15, 2023 0.9680 0.9680 0.9053 0.9311 13,469 -0.01(-0.98%)
Aug 14, 2023 0.9219 0.9541 0.9127 0.9403 3,922 -0.01(-0.97%)
Aug 11, 2023 0.9864 0.9864 0.9127 0.9495 14,303 +0.00(+0.49%)
Aug 10, 2023 0.9311 0.9587 0.9127 0.9449 10,794 +0.01(+1.49%)
Aug 09, 2023 0.9864 0.9864 0.9286 0.9311 7,330 -0.01(-0.98%)
Aug 08, 2023 0.9219 0.9864 0.9127 0.9403 14,875 +0.00(+0.00%)
Aug 07, 2023 0.9495 0.9864 0.9311 0.9403 42,394 -0.01(-0.97%)
Aug 04, 2023 0.9587 0.9587 0.9311 0.9495 5,316 +0.02(+1.98%)
Aug 03, 2023 0.9311 0.9495 0.9127 0.9311 5,362 -0.01(-0.98%)
Aug 02, 2023 0.9403 0.9679 0.9200 0.9403 20,957 +0.00(+0.00%)
Aug 01, 2023 0.9680 0.9956 0.9403 0.9403 17,630 -0.02(-2.06%)
Jul 31, 2023 0.9680 0.9772 0.9441 0.9601 14,057 -0.01(-0.78%)
Jul 28, 2023 0.9680 1.005 0.9587 0.9677 27,018 -0.01(-0.97%)
Jul 27, 2023 0.9864 1.005 0.9401 0.9772 60,017 +0.02(+1.92%)
Jul 26, 2023 0.9139 0.9587 0.9080 0.9587 25,272 +0.01(+0.97%)
Jul 25, 2023 0.9311 0.9541 0.9311 0.9495 6,332 -0.01(-0.96%)
Jul 24, 2023 0.9403 0.9587 0.9139 0.9587 78,931 +0.01(+1.46%)
Jul 21, 2023 0.9495 0.9495 0.9139 0.9449 70,910 -0.01(-1.44%)
Jul 20, 2023 1.023 1.023 0.9404 0.9587 31,775 -0.04(-3.70%)
Jul 19, 2023 0.9956 1.005 0.9621 0.9956 23,128 +0.02(+1.89%)
Jul 18, 2023 0.9495 1.051 0.9403 0.9772 79,943 +0.04(+3.92%)
Jul 17, 2023 1.005 1.014 0.9034 0.9403 238,907 -0.07(-7.27%)
Jul 14, 2023 1.014 1.060 0.9956 1.014 94,141 +0.00(+0.00%)
Jul 13, 2023 1.180 1.180 0.9680 1.014 311,933 -0.12(-10.57%)
Jul 12, 2023 1.106 1.162 1.088 1.134 10,965 +0.02(+1.65%)
Jul 11, 2023 1.143 1.171 1.069 1.115 32,935 +0.01(+1.26%)
Jul 10, 2023 1.134 1.171 1.097 1.102 11,386 -0.05(-4.40%)
Jul 07, 2023 1.052 1.180 1.052 1.152 40,180 +0.06(+5.19%)
Jul 06, 2023 1.069 1.115 1.049 1.095 17,022 -0.02(-1.79%)
Jul 05, 2023 1.097 1.125 1.042 1.115 14,637 +0.03(+2.53%)
Jul 03, 2023 1.088 1.106 1.060 1.088 6,088 +0.00(+0.00%)
Jun 30, 2023 1.106 1.106 1.069 1.088 45,028 -0.03(-2.48%)
Jun 29, 2023 1.152 1.235 0.9680 1.115 172,563 -0.06(-5.47%)
Jun 28, 2023 1.171 1.235 1.162 1.180 23,685 +0.00(+0.00%)
Jun 27, 2023 1.208 1.245 1.152 1.180 20,630 -0.02(-1.54%)
Jun 26, 2023 1.226 1.245 1.189 1.198 6,868 -0.03(-2.26%)
Jun 23, 2023 1.240 1.290 1.162 1.226 28,413 -0.02(-1.48%)
Jun 22, 2023 1.235 1.309 1.207 1.245 22,521 +0.00(+0.00%)
Jun 21, 2023 1.245 1.281 1.162 1.245 39,991 -0.01(-0.74%)
Jun 20, 2023 1.198 1.291 1.143 1.254 9,447 +0.03(+2.26%)
Jun 16, 2023 1.272 1.272 1.208 1.226 21,179 -0.05(-3.62%)
Jun 15, 2023 1.272 1.291 1.224 1.272 26,112 +0.23(+22.12%)
May 08, 2023 1.051 1.088 1.032 1.042 8,821 +0.00(+0.00%)
May 05, 2023 1.051 1.051 1.023 1.042 11,546 +0.02(+1.82%)
May 04, 2023 1.097 1.106 0.9864 1.023 32,129 -0.09(-8.28%)
May 03, 2023 1.189 1.198 1.069 1.115 23,375 -0.01(-0.82%)
May 02, 2023 1.143 1.217 1.071 1.125 82,083 -0.01(-1.21%)
May 01, 2023 1.079 1.226 1.059 1.139 118,530 +0.09(+8.33%)
Apr 28, 2023 1.023 1.125 0.9864 1.051 69,723 +0.05(+4.59%)
Apr 27, 2023 0.9956 1.005 0.9785 1.005 1,119 +0.03(+2.83%)
Apr 26, 2023 1.014 1.014 0.9772 0.9772 6,906 -0.03(-2.75%)
Apr 25, 2023 1.014 1.051 0.9772 1.005 30,291 -0.01(-0.91%)
Apr 24, 2023 1.023 1.032 1.014 1.014 3,568 -0.03(-2.66%)
Apr 21, 2023 1.083 1.083 1.014 1.042 5,621 -0.02(-1.74%)
Apr 20, 2023 1.088 1.092 1.051 1.060 3,204 -0.04(-3.30%)
Apr 19, 2023 1.097 1.106 1.069 1.096 15,087 -0.01(-0.89%)
Apr 18, 2023 1.069 1.125 1.069 1.106 40,602 +0.03(+2.56%)
Apr 17, 2023 1.032 1.079 1.028 1.079 46,834 +0.06(+5.41%)
Apr 14, 2023 1.014 1.032 1.014 1.023 9,456 +0.01(+0.91%)
Apr 13, 2023 1.014 1.023 1.014 1.014 9,342 -0.00(-0.06%)
Apr 12, 2023 1.060 1.060 1.014 1.015 20,525 -0.02(-1.72%)
Apr 11, 2023 1.060 1.069 1.023 1.032 6,106 +0.02(+1.82%)
Apr 10, 2023 1.014 1.042 1.014 1.014 7,044 -0.03(-2.66%)
Apr 06, 2023 1.042 1.060 1.023 1.042 1,516 +0.03(+2.73%)
Apr 05, 2023 1.032 1.066 1.014 1.014 19,049 -0.01(-0.90%)
Apr 04, 2023 1.076 1.076 1.014 1.023 19,062 +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.