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 )

14.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2008 3.767 3.779 3.611 3.686 4,433 -0.07(-1.82%)
Apr 29, 2008 3.730 3.761 3.730 3.754 6,547 -0.04(-0.98%)
Apr 28, 2008 3.841 3.841 3.711 3.792 5,096 +0.06(+1.67%)
Apr 25, 2008 3.723 3.736 3.611 3.730 7,400 -0.03(-0.83%)
Apr 24, 2008 3.736 3.792 3.730 3.761 6,595 +0.03(+0.83%)
Apr 23, 2008 3.873 3.873 3.705 3.730 14,687 -0.18(-4.61%)
Apr 22, 2008 3.761 3.910 3.761 3.910 6,652 +0.07(+1.94%)
Apr 21, 2008 3.885 3.916 3.792 3.835 11,539 +0.05(+1.31%)
Apr 18, 2008 3.636 3.916 3.636 3.786 3,700 +0.07(+2.01%)
Apr 17, 2008 3.730 3.823 3.643 3.711 7,722 -0.08(-2.13%)
Apr 16, 2008 3.792 3.792 3.730 3.792 10,981 -0.03(-0.81%)
Apr 15, 2008 3.636 3.873 3.636 3.823 20,024 +0.11(+2.84%)
Apr 14, 2008 3.854 3.854 3.717 3.717 4,504 -0.17(-4.32%)
Apr 11, 2008 3.761 3.904 3.761 3.885 13,030 +0.12(+3.31%)
Apr 10, 2008 3.761 3.916 3.754 3.761 4,036 -0.12(-3.05%)
Apr 09, 2008 3.885 3.885 3.835 3.879 2,049 +0.03(+0.81%)
Apr 08, 2008 3.916 3.916 3.761 3.848 8,944 -0.03(-0.80%)
Apr 07, 2008 3.773 3.879 3.717 3.879 10,186 +0.21(+5.76%)
Apr 04, 2008 3.730 3.730 3.549 3.667 12,392 -0.04(-1.01%)
Apr 03, 2008 3.611 3.705 3.605 3.705 2,734 -0.01(-0.33%)
Apr 02, 2008 3.767 3.767 3.580 3.717 3,458 +0.06(+1.70%)
Apr 01, 2008 3.643 3.754 3.543 3.655 21,415 -0.09(-2.49%)
Mar 31, 2008 3.686 3.779 3.686 3.748 13,712 +0.16(+4.51%)
Mar 28, 2008 3.605 3.786 3.512 3.587 25,418 -0.09(-2.53%)
Mar 27, 2008 3.854 3.854 3.674 3.680 6,917 -0.24(-6.18%)
Mar 26, 2008 3.574 3.922 3.481 3.922 24,111 +0.25(+6.95%)
Mar 25, 2008 3.767 3.767 3.630 3.667 4,610 -0.06(-1.67%)
Mar 24, 2008 3.649 3.730 3.649 3.730 9,993 +0.03(+0.84%)
Mar 21, 2008 3.692 3.761 3.624 3.699 17,596 +0.00(+0.00%)
Mar 20, 2008 3.692 3.761 3.624 3.699 17,596 +0.13(+3.66%)
Mar 19, 2008 3.518 3.773 3.518 3.568 11,036 +0.04(+1.23%)
Mar 18, 2008 3.611 3.730 3.524 3.524 16,402 -0.11(-2.91%)
Mar 17, 2008 3.630 3.810 3.611 3.630 22,804 -0.01(-0.17%)
Mar 14, 2008 3.636 3.730 3.636 3.636 4,023 -0.08(-2.17%)
Mar 13, 2008 3.493 3.742 3.493 3.717 10,781 +0.12(+3.46%)
Mar 12, 2008 3.618 3.786 3.587 3.593 19,868 -0.03(-0.86%)
Mar 11, 2008 3.537 3.723 3.537 3.624 17,979 -0.04(-1.02%)
Mar 10, 2008 3.605 3.674 3.375 3.661 13,737 +0.02(+0.68%)
Mar 07, 2008 3.518 3.655 3.493 3.636 16,151 +0.16(+4.46%)
Mar 06, 2008 3.699 3.748 3.469 3.481 41,642 -0.20(-5.41%)
Mar 05, 2008 3.730 3.786 3.667 3.680 32,115 -0.10(-2.63%)
Mar 04, 2008 3.767 3.779 3.730 3.779 9,572 +0.02(+0.49%)
Mar 03, 2008 3.891 3.891 3.761 3.761 14,601 -0.04(-1.14%)
Feb 29, 2008 3.804 3.910 3.761 3.804 20,651 -0.08(-2.08%)
Feb 28, 2008 3.823 3.885 3.792 3.885 16,192 +0.04(+0.93%)
Feb 27, 2008 3.841 3.873 3.767 3.849 18,383 +0.01(+0.36%)
Feb 26, 2008 3.788 3.947 3.779 3.835 28,351 +0.07(+1.98%)
Feb 25, 2008 3.941 3.978 3.761 3.761 38,893 -0.19(-4.87%)
Feb 22, 2008 4.127 4.140 3.953 3.953 41,291 -0.13(-3.20%)
Feb 21, 2008 4.034 4.190 4.034 4.084 15,267 +0.05(+1.23%)
Feb 20, 2008 3.953 4.034 3.953 4.034 23,450 +0.04(+1.09%)
Feb 19, 2008 3.991 4.053 3.984 3.991 25,278 +0.04(+1.10%)
Feb 18, 2008 3.929 3.947 3.929 3.947 6,946 +0.00(+0.00%)
Feb 15, 2008 3.929 3.947 3.929 3.947 6,946 +0.01(+0.32%)
Feb 14, 2008 3.966 4.008 3.848 3.935 31,795 -0.03(-0.78%)
Feb 13, 2008 4.252 4.252 3.848 3.966 150,229 -0.54(-12.00%)
Feb 12, 2008 4.507 4.631 4.507 4.507 18,894 -0.04(-0.82%)
Feb 11, 2008 4.538 4.637 4.476 4.544 56,219 +0.01(+0.27%)
Feb 08, 2008 4.457 4.612 4.457 4.531 38,661 -0.04(-0.82%)
Feb 07, 2008 4.674 4.674 4.438 4.569 23,934 -0.06(-1.34%)
Feb 06, 2008 4.724 4.724 4.451 4.631 52,335 +0.03(+0.74%)
Feb 05, 2008 4.606 4.687 4.507 4.597 18,211 -0.10(-2.05%)
Feb 04, 2008 4.662 4.693 4.544 4.693 65,530 +0.07(+1.48%)
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.