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 )

0.9800 +0.0580 (+6.29%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 8, 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 (%)
May 28, 2021 3.668 3.739 3.615 3.686 209,076 +0.04(+0.97%)
May 27, 2021 3.651 3.704 3.598 3.651 190,807 -0.01(-0.24%)
May 26, 2021 3.510 3.686 3.483 3.659 344,628 +0.15(+4.27%)
May 25, 2021 3.695 3.730 3.448 3.510 705,811 -0.13(-3.63%)
May 24, 2021 4.039 4.629 3.571 3.642 16,159,398 +0.03(+0.73%)
May 21, 2021 3.633 3.655 3.501 3.615 126,899 -0.02(-0.49%)
May 20, 2021 3.501 3.640 3.439 3.633 115,697 +0.13(+3.78%)
May 19, 2021 3.404 3.501 3.324 3.501 54,036 -0.01(-0.25%)
May 18, 2021 3.448 3.582 3.448 3.510 92,690 +0.02(+0.51%)
May 17, 2021 3.395 3.501 3.351 3.492 99,874 +0.11(+3.39%)
May 14, 2021 3.307 3.404 3.307 3.377 94,686 +0.12(+3.79%)
May 13, 2021 3.298 3.431 3.174 3.254 108,433 -0.04(-1.34%)
May 12, 2021 3.368 3.508 3.227 3.298 124,901 -0.14(-4.10%)
May 11, 2021 3.285 3.494 3.227 3.439 139,225 +0.06(+1.83%)
May 10, 2021 3.404 3.430 3.271 3.377 107,119 -0.03(-0.78%)
May 07, 2021 3.271 3.540 3.271 3.404 170,754 +0.11(+3.49%)
May 06, 2021 3.430 3.483 3.219 3.289 282,651 -0.17(-4.85%)
May 05, 2021 3.527 3.598 3.351 3.457 104,948 -0.04(-1.26%)
May 04, 2021 3.607 3.615 3.342 3.501 314,640 -0.09(-2.46%)
May 03, 2021 3.739 3.792 3.527 3.589 169,708 -0.12(-3.33%)
Apr 30, 2021 3.651 3.721 3.646 3.712 110,343 +0.03(+0.72%)
Apr 29, 2021 3.906 3.924 3.642 3.686 253,421 -0.22(-5.64%)
Apr 28, 2021 3.801 3.968 3.748 3.906 49,158 +0.04(+1.14%)
Apr 27, 2021 4.065 4.065 3.801 3.862 164,858 -0.11(-2.67%)
Apr 26, 2021 3.871 4.039 3.836 3.968 110,566 +0.11(+2.74%)
Apr 23, 2021 3.853 3.889 3.748 3.862 100,023 +0.05(+1.39%)
Apr 22, 2021 3.827 3.889 3.677 3.809 119,011 +0.05(+1.41%)
Apr 21, 2021 3.633 3.836 3.615 3.756 131,970 +0.09(+2.40%)
Apr 20, 2021 3.730 3.748 3.545 3.668 278,913 -0.04(-0.95%)
Apr 19, 2021 3.853 3.906 3.615 3.704 279,762 -0.15(-3.89%)
Apr 16, 2021 3.712 3.906 3.600 3.853 233,047 +0.14(+3.80%)
Apr 15, 2021 4.215 4.268 3.668 3.712 431,060 -0.40(-9.66%)
Apr 14, 2021 4.021 4.233 3.986 4.109 265,812 +0.16(+4.02%)
Apr 13, 2021 4.189 4.330 3.853 3.950 594,547 -0.31(-7.25%)
Apr 12, 2021 4.585 4.629 4.233 4.259 493,058 -0.37(-8.00%)
Apr 09, 2021 4.524 4.726 4.510 4.629 211,387 +0.01(+0.19%)
Apr 08, 2021 4.594 4.629 4.391 4.621 213,788 +0.06(+1.35%)
Apr 07, 2021 4.665 4.823 4.462 4.559 315,085 -0.19(-3.90%)
Apr 06, 2021 4.427 4.806 4.418 4.744 334,712 +0.25(+5.49%)
Apr 05, 2021 4.718 4.788 4.427 4.497 398,096 -0.26(-5.56%)
Apr 01, 2021 4.480 4.920 4.480 4.762 766,279 +0.29(+6.51%)
Mar 31, 2021 4.391 4.612 4.383 4.471 353,109 +0.09(+2.01%)
Mar 30, 2021 4.153 4.488 4.065 4.383 367,045 +0.15(+3.54%)
Mar 29, 2021 4.374 4.374 4.056 4.233 367,178 -0.05(-1.23%)
Mar 26, 2021 4.603 4.607 4.162 4.286 456,002 -0.17(-3.76%)
Mar 25, 2021 4.286 4.471 3.995 4.453 926,756 -0.01(-0.20%)
Mar 24, 2021 4.850 4.938 4.391 4.462 1,184,192 -0.23(-4.89%)
Mar 23, 2021 5.370 5.529 4.568 4.691 2,386,730 -0.77(-14.05%)
Mar 22, 2021 5.247 5.970 4.947 5.458 11,130,116 +0.17(+3.17%)
Mar 19, 2021 5.229 5.635 5.123 5.291 1,618,973 +0.21(+4.17%)
Mar 18, 2021 5.661 6.305 4.965 5.079 4,973,487 -0.81(-13.77%)
Mar 17, 2021 4.612 6.437 4.585 5.890 11,460,143 +1.07(+22.12%)
Mar 16, 2021 4.991 5.520 4.577 4.823 2,929,399 -0.03(-0.55%)
Mar 15, 2021 5.053 5.070 4.330 4.850 4,094,797 +0.03(+0.55%)
Mar 12, 2021 3.915 5.458 3.774 4.823 9,108,142 +0.91(+23.20%)
Mar 11, 2021 3.686 3.995 3.571 3.915 1,040,203 +0.42(+12.12%)
Mar 10, 2021 3.809 3.871 3.457 3.492 1,319,764 -0.19(-5.04%)
Mar 09, 2021 3.501 3.880 3.439 3.677 1,169,742 +0.31(+9.16%)
Mar 08, 2021 3.607 3.809 3.360 3.368 1,669,496 -0.40(-10.54%)
Mar 05, 2021 4.585 4.815 3.659 3.765 20,871,100 +0.11(+3.14%)
Mar 04, 2021 3.933 4.003 3.263 3.651 2,030,682 -0.22(-5.69%)
Mar 03, 2021 4.144 4.171 3.809 3.871 1,007,796 -0.32(-7.58%)
Mar 02, 2021 4.197 4.365 4.074 4.189 1,482,645 +0.04(+0.85%)
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.