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 )

0.9400 -0.0450 (-4.57%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2018 6.120 6.349 5.890 5.934 26,937 -0.12(-1.93%)
Oct 31, 2018 6.128 6.212 5.908 6.051 37,700 +0.01(+0.18%)
Oct 30, 2018 5.811 6.093 5.811 6.040 7,672 +0.19(+3.32%)
Oct 29, 2018 5.705 6.155 5.388 5.846 68,937 +0.24(+4.25%)
Oct 26, 2018 5.335 6.380 5.335 5.608 40,939 +0.18(+3.25%)
Oct 25, 2018 5.961 6.481 4.771 5.432 19,793 -0.52(-8.74%)
Oct 24, 2018 6.993 7.054 5.908 5.952 23,906 -1.00(-14.44%)
Oct 23, 2018 6.984 6.984 6.428 6.957 16,856 -0.13(-1.87%)
Oct 22, 2018 7.107 7.486 7.054 7.090 16,963 -0.02(-0.25%)
Oct 19, 2018 7.240 7.416 7.107 7.107 27,897 -0.34(-4.61%)
Oct 18, 2018 7.469 7.681 7.148 7.451 16,821 -0.04(-0.60%)
Oct 17, 2018 7.575 7.822 7.495 7.495 31,781 -0.14(-1.85%)
Oct 16, 2018 7.416 8.015 7.416 7.636 29,157 +0.13(+1.76%)
Oct 15, 2018 7.610 7.988 7.328 7.504 15,934 -0.24(-3.08%)
Oct 12, 2018 7.610 8.113 7.566 7.742 63,053 +0.30(+4.03%)
Oct 11, 2018 7.486 7.885 7.381 7.442 56,403 -0.04(-0.59%)
Oct 10, 2018 7.936 7.998 7.292 7.486 79,811 -0.27(-3.52%)
Oct 09, 2018 7.628 8.201 7.495 7.760 129,858 +0.05(+0.69%)
Oct 08, 2018 8.201 8.201 7.407 7.707 137,011 -0.45(-5.51%)
Oct 05, 2018 8.403 9.700 7.989 8.157 112,611 -0.19(-2.32%)
Oct 04, 2018 8.377 9.082 7.936 8.351 154,804 -0.03(-0.32%)
Oct 03, 2018 8.289 8.730 7.680 8.377 66,556 +0.09(+1.06%)
Oct 02, 2018 8.783 8.783 7.672 8.289 179,252 -0.49(-5.62%)
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.