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:

Clps Incorp (NQ: CLPS )

1.030 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.749 6.349 5.538 6.265 108,011 +0.54(+9.48%)
Jan 30, 2019 5.688 5.733 5.203 5.723 62,406 +0.19(+3.34%)
Jan 29, 2019 5.291 5.661 5.176 5.538 75,987 +0.40(+7.72%)
Jan 28, 2019 5.291 5.291 5.053 5.141 4,222 +0.01(+0.17%)
Jan 25, 2019 5.114 5.546 4.885 5.132 64,527 +0.04(+0.83%)
Jan 24, 2019 5.061 5.353 5.026 5.090 15,391 -0.16(-2.99%)
Jan 23, 2019 5.176 5.399 4.718 5.247 23,214 +0.07(+1.36%)
Jan 22, 2019 5.335 5.335 5.004 5.176 17,536 -0.16(-2.98%)
Jan 18, 2019 5.291 5.520 5.247 5.335 40,032 +0.11(+2.02%)
Jan 17, 2019 5.335 5.670 4.894 5.229 94,627 -0.21(-3.89%)
Jan 16, 2019 4.850 6.305 4.832 5.441 647,839 +0.71(+14.90%)
Jan 15, 2019 4.330 4.928 4.029 4.735 135,860 +0.35(+7.95%)
Jan 14, 2019 4.418 4.565 4.330 4.386 69,933 -0.20(-4.43%)
Jan 11, 2019 4.241 5.229 4.210 4.590 327,627 +0.16(+3.69%)
Jan 10, 2019 4.233 4.656 3.924 4.427 135,429 -0.29(-6.17%)
Jan 09, 2019 5.467 6.331 4.100 4.718 974,553 -0.88(-15.75%)
Jan 08, 2019 2.910 7.345 2.689 5.599 1,008,412 +2.86(+104.48%)
Jan 07, 2019 2.257 2.935 2.010 2.738 130,061 +0.53(+23.73%)
Jan 04, 2019 2.160 2.513 1.940 2.213 81,651 +0.25(+12.65%)
Jan 03, 2019 1.931 2.039 1.922 1.965 29,138 -0.03(-1.41%)
Jan 02, 2019 2.107 2.107 1.993 1.993 37,686 -0.14(-6.61%)
Dec 31, 2018 2.293 2.293 1.896 2.134 259,697 +0.15(+7.56%)
Dec 28, 2018 2.998 2.998 1.869 1.984 475,167 -0.94(-32.23%)
Dec 27, 2018 3.254 3.316 2.910 2.928 19,467 -0.14(-4.60%)
Dec 26, 2018 3.316 3.316 3.016 3.069 34,361 -0.07(-2.25%)
Dec 24, 2018 3.765 3.765 3.139 3.139 10,206 -0.39(-11.00%)
Dec 21, 2018 4.480 4.480 3.527 3.527 6,690 -0.55(-13.42%)
Dec 20, 2018 4.105 4.176 3.946 4.074 18,855 +0.00(+0.00%)
Dec 19, 2018 4.021 4.709 4.021 4.074 3,297 -0.20(-4.74%)
Dec 18, 2018 4.735 4.735 3.792 4.277 15,170 -0.44(-9.27%)
Dec 17, 2018 4.585 4.714 4.553 4.714 977 +0.01(+0.29%)
Dec 14, 2018 4.779 4.832 4.356 4.700 14,515 -0.02(-0.37%)
Dec 13, 2018 4.726 4.982 4.718 4.718 1,267 -0.01(-0.19%)
Dec 12, 2018 5.044 5.044 4.718 4.726 16,968 -0.32(-6.29%)
Dec 11, 2018 5.150 5.167 4.991 5.044 6,172 -0.03(-0.52%)
Dec 10, 2018 5.255 5.291 4.938 5.070 4,271 -0.21(-4.01%)
Dec 07, 2018 5.458 5.458 5.044 5.282 4,422 -0.19(-3.54%)
Dec 06, 2018 5.044 5.643 5.017 5.476 49,246 +0.27(+5.25%)
Dec 04, 2018 4.947 5.203 4.947 5.203 2,948 +0.13(+2.61%)
Dec 03, 2018 5.326 6.031 4.938 5.070 5,746 +0.20(+4.17%)
Nov 30, 2018 5.167 5.220 4.867 4.867 7,031 -0.33(-6.36%)
Nov 29, 2018 5.097 5.198 4.973 5.198 3,253 -0.03(-0.59%)
Nov 28, 2018 5.070 5.291 5.070 5.229 23,267 -0.05(-1.00%)
Nov 27, 2018 5.112 5.291 4.883 5.282 56,353 +0.17(+3.28%)
Nov 26, 2018 5.114 5.114 5.114 5.114 1,504 -0.11(-2.03%)
Nov 23, 2018 5.220 5.220 5.070 5.220 907 +0.05(+1.04%)
Nov 21, 2018 5.167 5.167 5.167 0 +0.05(+1.02%)
Nov 20, 2018 5.061 5.238 4.753 5.114 9,225 -0.08(-1.57%)
Nov 19, 2018 5.203 5.273 5.066 5.196 14,603 +0.18(+3.56%)
Nov 16, 2018 5.167 5.229 4.568 5.017 34,021 -0.19(-3.56%)
Nov 15, 2018 5.060 5.278 5.060 5.203 4,329 +0.08(+1.55%)
Nov 14, 2018 5.017 5.291 5.017 5.123 14,891 +0.04(+0.87%)
Nov 13, 2018 5.150 5.264 4.936 5.079 7,011 -0.18(-3.36%)
Nov 12, 2018 5.017 5.291 5.017 5.255 6,042 +0.23(+4.56%)
Nov 09, 2018 5.114 5.158 5.017 5.026 28,578 -0.15(-2.90%)
Nov 08, 2018 5.203 5.493 5.123 5.176 12,124 -0.04(-0.68%)
Nov 07, 2018 5.855 5.855 5.079 5.211 52,297 -0.57(-9.91%)
Nov 06, 2018 5.908 6.074 5.785 5.785 47,419 -0.19(-3.24%)
Nov 05, 2018 5.820 5.986 5.661 5.979 15,197 +0.33(+5.77%)
Nov 02, 2018 5.917 6.155 5.652 5.652 24,949 -0.28(-4.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.