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

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 7.300 7.300 6.890 6.890 254,750 -0.40(-5.49%)
Jan 28, 2010 7.300 7.410 7.080 7.290 252,483 +0.03(+0.41%)
Jan 27, 2010 6.850 7.420 6.840 7.260 361,067 +0.80(+12.38%)
Jan 26, 2010 6.400 6.510 6.320 6.460 141,865 +0.06(+0.94%)
Jan 25, 2010 6.390 6.500 6.300 6.400 146,086 +0.31(+5.09%)
Jan 22, 2010 5.930 6.200 5.830 6.090 146,206 +0.18(+3.05%)
Jan 21, 2010 6.280 6.340 5.830 5.910 126,768 -0.37(-5.89%)
Jan 20, 2010 6.290 6.470 6.130 6.280 135,404 -0.08(-1.26%)
Jan 19, 2010 6.080 6.360 6.050 6.360 123,854 +0.31(+5.12%)
Jan 15, 2010 6.030 6.050 6.050 6.050 245,100 +0.06(+1.09%)
Jan 14, 2010 5.580 6.020 5.540 5.985 127,306 +0.38(+6.68%)
Jan 13, 2010 5.460 5.710 5.440 5.610 117,149 +0.16(+2.94%)
Jan 12, 2010 5.460 5.560 5.370 5.450 93,799 -0.06(-1.09%)
Jan 11, 2010 5.490 5.580 5.410 5.510 78,461 +0.05(+0.92%)
Jan 08, 2010 5.440 5.600 5.420 5.460 148,604 +0.00(+0.00%)
Jan 07, 2010 5.390 5.480 5.340 5.460 251,743 +0.07(+1.30%)
Jan 06, 2010 5.440 5.470 5.360 5.390 245,175 -0.05(-0.92%)
Jan 05, 2010 5.520 5.680 5.440 5.440 141,446 -0.11(-1.98%)
Jan 04, 2010 5.700 5.770 5.430 5.550 243,122 -0.08(-1.42%)
Dec 31, 2009 5.570 5.630 5.630 5.630 84,100 +0.04(+0.72%)
Dec 30, 2009 5.570 5.700 5.510 5.590 104,032 -0.02(-0.36%)
Dec 29, 2009 5.680 5.680 5.550 5.610 45,074 -0.07(-1.23%)
Dec 28, 2009 5.660 5.700 5.550 5.680 35,247 +0.02(+0.35%)
Dec 24, 2009 5.660 5.700 5.570 5.660 11,562 +0.00(+0.00%)
Dec 23, 2009 5.670 5.740 5.550 5.660 53,158 +0.00(+0.00%)
Dec 22, 2009 5.680 5.700 5.570 5.660 50,229 -0.04(-0.70%)
Dec 21, 2009 5.710 5.790 5.590 5.700 70,205 -0.02(-0.35%)
Dec 18, 2009 5.720 5.810 5.560 5.720 316,775 +0.07(+1.24%)
Dec 17, 2009 5.750 5.910 5.500 5.650 181,641 -0.16(-2.75%)
Dec 16, 2009 5.510 5.810 5.450 5.810 64,752 +0.36(+6.61%)
Dec 15, 2009 5.640 5.690 5.410 5.450 174,584 -0.19(-3.37%)
Dec 14, 2009 5.630 5.870 5.540 5.640 95,075 -0.10(-1.74%)
Dec 11, 2009 5.760 5.880 5.560 5.740 31,758 +0.01(+0.17%)
Dec 10, 2009 6.010 6.010 5.620 5.730 78,380 -0.25(-4.18%)
Dec 09, 2009 6.250 6.250 5.900 5.980 71,751 -0.28(-4.47%)
Dec 08, 2009 6.360 6.430 6.260 6.260 27,732 -0.12(-1.88%)
Dec 07, 2009 6.060 6.440 6.000 6.380 89,481 +0.34(+5.63%)
Dec 04, 2009 6.190 6.220 5.930 6.040 71,470 -0.01(-0.17%)
Dec 03, 2009 6.420 6.470 6.020 6.050 57,597 -0.37(-5.76%)
Dec 02, 2009 6.380 6.530 6.280 6.420 85,838 +0.03(+0.47%)
Dec 01, 2009 6.330 6.460 6.180 6.390 61,582 +0.10(+1.59%)
Nov 30, 2009 6.110 6.340 5.860 6.290 115,569 +0.14(+2.28%)
Nov 27, 2009 5.970 6.240 5.970 6.150 43,147 +0.01(+0.16%)
Nov 25, 2009 6.270 6.280 6.090 6.140 37,482 -0.08(-1.29%)
Nov 24, 2009 6.180 6.270 6.040 6.220 46,747 +0.03(+0.48%)
Nov 23, 2009 6.290 6.400 6.080 6.190 65,069 +0.01(+0.16%)
Nov 20, 2009 6.040 6.230 6.040 6.180 63,724 +0.08(+1.31%)
Nov 19, 2009 6.060 6.160 5.780 6.100 94,285 -0.03(-0.49%)
Nov 18, 2009 6.030 6.170 5.860 6.130 52,280 +0.03(+0.49%)
Nov 17, 2009 6.210 6.210 6.000 6.100 41,818 -0.16(-2.56%)
Nov 16, 2009 5.800 6.320 5.800 6.260 53,610 +0.24(+3.99%)
Nov 13, 2009 6.090 6.113 5.990 6.020 41,386 +0.03(+0.50%)
Nov 12, 2009 6.020 6.160 5.890 5.990 179,733 -0.02(-0.33%)
Nov 11, 2009 5.780 6.030 5.670 6.010 150,959 +0.34(+6.00%)
Nov 10, 2009 5.670 5.750 5.650 5.670 54,232 +0.00(+0.00%)
Nov 09, 2009 5.670 5.710 5.500 5.670 56,669 +0.07(+1.25%)
Nov 06, 2009 5.540 5.630 5.460 5.600 64,051 -0.01(-0.18%)
Nov 05, 2009 5.370 5.660 5.320 5.610 118,396 +0.32(+6.05%)
Nov 04, 2009 5.520 5.550 5.290 5.290 62,680 -0.19(-3.47%)
Nov 03, 2009 5.430 5.670 5.400 5.480 70,339 +0.01(+0.18%)
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.