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 (%)
Feb 28, 2019 8.589 8.897 8.377 8.827 39,589 +0.24(+2.77%)
Feb 27, 2019 9.964 10.04 8.051 8.589 177,493 -1.98(-18.77%)
Feb 26, 2019 10.74 11.72 10.22 10.57 56,588 -0.49(-4.46%)
Feb 25, 2019 11.46 11.46 10.89 11.07 59,359 -0.29(-2.56%)
Feb 22, 2019 11.63 11.76 10.88 11.36 40,032 -0.43(-3.67%)
Feb 21, 2019 11.32 11.85 11.18 11.79 37,483 +0.35(+3.08%)
Feb 20, 2019 11.37 11.68 10.11 11.44 65,322 +0.32(+2.86%)
Feb 19, 2019 10.25 11.74 10.25 11.12 34,663 +0.46(+4.30%)
Feb 15, 2019 11.02 11.67 10.42 10.66 85,734 -0.35(-3.18%)
Feb 14, 2019 11.90 12.17 10.41 11.01 250,753 -1.40(-11.25%)
Feb 13, 2019 13.39 14.89 12.35 12.41 333,184 -1.69(-12.01%)
Feb 12, 2019 14.87 15.87 11.91 14.10 844,832 +0.23(+1.65%)
Feb 11, 2019 10.41 13.97 10.03 13.87 476,800 +4.04(+41.08%)
Feb 08, 2019 8.553 10.09 8.377 9.832 181,788 +1.29(+15.07%)
Feb 07, 2019 7.495 8.721 7.442 8.545 104,123 +1.16(+15.77%)
Feb 06, 2019 6.613 7.759 6.613 7.381 147,924 +0.79(+11.94%)
Feb 05, 2019 6.490 6.719 6.031 6.594 36,259 +0.05(+0.77%)
Feb 04, 2019 6.552 6.758 6.534 6.543 12,361 +0.15(+2.34%)
Feb 01, 2019 6.278 6.755 5.996 6.393 85,507 +0.13(+2.04%)
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%)
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.