Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

14.95 -0.46 (-2.99%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 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 29, 2009 1.977 1.990 1.971 1.990 6,248 -0.09(-4.47%)
May 28, 2009 2.089 2.095 2.083 2.083 7,525 +0.14(+7.03%)
May 27, 2009 1.958 1.990 1.940 1.946 7,712 +0.02(+0.97%)
May 26, 2009 2.027 2.027 1.915 1.927 13,406 -0.09(-4.62%)
May 22, 2009 2.027 2.027 2.021 2.021 643 -0.09(-4.41%)
May 20, 2009 2.114 2.114 2.114 2.114 4,342 +0.09(+4.62%)
May 19, 2009 1.983 2.021 1.909 2.021 11,757 +0.09(+4.84%)
May 18, 2009 1.934 1.965 1.927 1.927 3,831 +0.01(+0.32%)
May 15, 2009 1.896 1.940 1.896 1.921 7,337 +0.02(+1.31%)
May 14, 2009 1.927 1.958 1.896 1.896 8,133 -0.04(-2.24%)
May 13, 2009 1.977 2.030 1.940 1.940 6,433 -0.21(-9.57%)
May 11, 2009 2.145 2.145 2.145 2.145 0 +0.19(+9.55%)
May 08, 2009 1.871 1.958 1.865 1.958 12,063 +0.09(+4.98%)
May 07, 2009 1.946 1.946 1.847 1.865 14,226 -0.06(-2.91%)
May 06, 2009 1.909 1.965 1.896 1.921 42,375 +0.02(+0.98%)
May 05, 2009 1.890 1.946 1.884 1.903 3,644 -0.02(-0.97%)
May 04, 2009 1.934 1.989 1.847 1.921 21,900 +0.07(+4.04%)
May 01, 2009 1.865 1.896 1.840 1.847 16,647 -0.02(-0.99%)
Apr 30, 2009 1.834 1.912 1.809 1.865 23,209 -0.00(-0.00%)
Apr 29, 2009 1.865 1.903 1.859 1.865 13,494 -0.01(-0.66%)
Apr 28, 2009 1.778 1.952 1.772 1.878 27,534 +0.09(+5.23%)
Apr 27, 2009 1.760 1.791 1.760 1.784 5,629 +0.04(+2.03%)
Apr 24, 2009 1.753 1.815 1.741 1.749 32,956 -0.02(-1.30%)
Apr 23, 2009 1.760 1.778 1.747 1.772 6,755 +0.02(+1.42%)
Apr 22, 2009 1.741 1.772 1.741 1.747 16,084 +0.01(+0.36%)
Apr 21, 2009 1.685 1.741 1.685 1.741 3,377 +0.07(+4.48%)
Apr 20, 2009 1.722 1.735 1.666 1.666 13,751 -0.07(-4.29%)
Apr 17, 2009 1.666 1.760 1.666 1.741 32,168 +0.03(+1.82%)
Apr 16, 2009 1.679 1.728 1.679 1.710 23,450 -0.03(-1.79%)
Apr 15, 2009 1.650 1.741 1.650 1.741 804 +0.16(+9.80%)
Apr 14, 2009 1.654 1.672 1.585 1.585 23,239 -0.07(-4.14%)
Apr 13, 2009 1.679 1.679 1.586 1.654 6,390 -0.01(-0.37%)
Apr 09, 2009 1.747 1.747 1.660 1.660 30,630 -0.05(-2.91%)
Apr 08, 2009 1.728 1.735 1.710 1.710 9,087 +0.02(+1.10%)
Apr 07, 2009 1.679 1.691 1.672 1.691 15,841 +0.01(+0.74%)
Apr 06, 2009 1.710 1.728 1.679 1.679 9,648 -0.03(-1.81%)
Apr 03, 2009 1.762 1.762 1.672 1.710 39,833 -0.00(-0.00%)
Apr 02, 2009 1.825 1.825 1.710 1.710 32,509 -0.06(-3.51%)
Apr 01, 2009 1.778 1.778 1.691 1.772 53,833 +0.00(+0.00%)
Mar 31, 2009 1.772 1.784 1.747 1.772 32,489 -0.06(-3.06%)
Mar 30, 2009 1.903 1.903 1.815 1.828 16,405 -0.12(-6.04%)
Mar 26, 2009 2.046 2.164 1.927 1.945 24,303 -0.04(-2.22%)
Mar 25, 2009 1.977 2.046 1.977 1.990 18,979 +0.06(+3.23%)
Mar 24, 2009 1.878 1.927 1.878 1.927 8,042 +0.05(+2.65%)
Mar 23, 2009 1.890 1.958 1.871 1.878 6,645 +0.03(+1.68%)
Mar 20, 2009 1.884 1.885 1.847 1.847 15,408 -0.07(-3.88%)
Mar 19, 2009 1.865 1.921 1.865 1.921 4,543 +0.06(+3.00%)
Mar 18, 2009 1.803 1.865 1.803 1.865 4,503 -0.01(-0.33%)
Mar 16, 2009 1.840 1.871 1.871 1.871 3,055 -0.09(-4.75%)
Mar 13, 2009 1.971 1.985 1.884 1.965 5,629 +0.10(+5.33%)
Mar 12, 2009 1.822 1.896 1.822 1.865 5,468 +0.11(+6.01%)
Mar 11, 2009 1.741 1.762 1.741 1.760 12,819 +0.01(+0.71%)
Mar 10, 2009 1.666 1.822 1.629 1.747 17,715 +0.14(+8.91%)
Mar 09, 2009 1.554 1.604 1.554 1.604 10,108 +0.04(+2.79%)
Mar 06, 2009 1.576 1.635 1.561 1.561 10,158 -0.08(-4.92%)
Mar 05, 2009 1.635 1.641 1.635 1.641 5,473 -0.03(-1.86%)
Mar 04, 2009 1.635 1.697 1.635 1.672 9,972 -0.03(-1.83%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.