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 (%)
Sep 30, 2009 8.400 8.400 8.100 8.140 99,230 -0.27(-3.21%)
Sep 29, 2009 8.790 8.790 8.350 8.410 46,612 -0.40(-4.54%)
Sep 28, 2009 8.380 8.860 8.260 8.810 69,816 +0.50(+6.02%)
Sep 25, 2009 8.170 8.380 7.920 8.310 86,395 +0.11(+1.34%)
Sep 24, 2009 8.610 8.610 8.030 8.200 55,066 -0.40(-4.65%)
Sep 23, 2009 8.950 8.990 8.590 8.600 105,605 -0.31(-3.48%)
Sep 22, 2009 8.980 9.010 8.890 8.910 105,438 +0.01(+0.11%)
Sep 21, 2009 8.900 9.110 8.860 8.900 84,208 -0.09(-1.00%)
Sep 18, 2009 8.950 9.100 8.920 8.990 129,643 +0.08(+0.90%)
Sep 17, 2009 8.950 8.980 8.840 8.910 42,634 -0.04(-0.45%)
Sep 16, 2009 8.860 8.980 8.760 8.950 64,411 +0.15(+1.70%)
Sep 15, 2009 8.780 8.860 8.733 8.800 102,273 -0.02(-0.23%)
Sep 14, 2009 8.500 8.890 8.460 8.820 63,172 +0.32(+3.76%)
Sep 11, 2009 8.510 8.680 8.380 8.500 85,506 -0.15(-1.73%)
Sep 10, 2009 8.315 8.650 8.300 8.650 65,504 +0.25(+2.98%)
Sep 09, 2009 8.140 8.440 8.140 8.400 98,561 +0.23(+2.82%)
Sep 08, 2009 7.920 8.270 7.860 8.170 90,874 +0.32(+4.08%)
Sep 04, 2009 7.340 7.990 7.250 7.850 103,261 +0.47(+6.37%)
Sep 03, 2009 7.120 7.380 6.960 7.380 84,871 +0.27(+3.80%)
Sep 02, 2009 7.270 7.360 7.020 7.110 110,514 -0.20(-2.74%)
Sep 01, 2009 7.830 8.070 7.090 7.310 139,070 -0.59(-7.47%)
Aug 31, 2009 8.580 8.580 7.690 7.900 100,691 -0.73(-8.46%)
Aug 28, 2009 8.850 9.045 8.350 8.630 57,971 -0.21(-2.38%)
Aug 27, 2009 8.820 9.080 8.230 8.840 59,776 -0.20(-2.21%)
Aug 26, 2009 8.990 9.130 8.740 9.040 50,859 +0.01(+0.11%)
Aug 25, 2009 9.030 9.270 8.940 9.030 46,405 +0.02(+0.22%)
Aug 24, 2009 9.120 9.340 8.880 9.010 36,161 -0.12(-1.31%)
Aug 21, 2009 9.130 9.390 8.720 9.130 89,765 +0.10(+1.11%)
Aug 20, 2009 8.790 9.050 8.750 9.030 54,719 +0.24(+2.73%)
Aug 19, 2009 8.400 8.880 8.181 8.790 45,623 +0.26(+3.05%)
Aug 18, 2009 8.070 8.550 7.960 8.530 72,118 +0.79(+10.21%)
Aug 17, 2009 7.940 8.120 7.410 7.740 96,340 -0.34(-4.21%)
Aug 14, 2009 8.740 8.740 7.890 8.080 96,858 -0.65(-7.45%)
Aug 13, 2009 8.440 8.970 8.310 8.730 84,958 +0.34(+4.05%)
Aug 12, 2009 8.450 8.490 8.140 8.390 85,064 +0.29(+3.58%)
Aug 11, 2009 8.360 8.390 7.880 8.100 61,230 -0.33(-3.91%)
Aug 10, 2009 8.430 8.520 8.250 8.430 72,378 -0.08(-0.94%)
Aug 07, 2009 8.330 8.710 8.210 8.510 89,738 +0.33(+4.03%)
Aug 06, 2009 8.630 8.630 8.030 8.180 51,488 -0.43(-4.99%)
Aug 05, 2009 8.840 8.890 8.470 8.610 88,869 -0.43(-4.76%)
Aug 04, 2009 8.940 9.170 8.880 9.040 63,496 +0.00(+0.00%)
Aug 03, 2009 8.800 9.170 8.680 9.040 127,165 +0.33(+3.79%)
Jul 31, 2009 8.430 9.040 8.300 8.710 124,654 +0.27(+3.20%)
Jul 30, 2009 8.260 8.620 8.200 8.440 146,734 +0.23(+2.80%)
Jul 29, 2009 8.060 8.486 7.810 8.210 103,676 +0.11(+1.36%)
Jul 28, 2009 8.110 8.390 7.820 8.100 152,626 -0.05(-0.61%)
Jul 27, 2009 9.250 9.290 8.070 8.150 168,285 -1.20(-12.83%)
Jul 24, 2009 8.880 9.410 8.805 9.350 105,538 +0.37(+4.12%)
Jul 23, 2009 8.140 9.000 8.100 8.980 316,684 +1.20(+15.42%)
Jul 22, 2009 7.620 8.150 7.610 7.780 83,992 +0.12(+1.57%)
Jul 21, 2009 7.540 7.690 7.250 7.660 101,371 +0.14(+1.86%)
Jul 20, 2009 7.220 7.520 7.180 7.520 81,544 +0.29(+4.01%)
Jul 17, 2009 7.200 7.230 6.760 7.230 79,033 +0.06(+0.84%)
Jul 16, 2009 6.810 7.340 6.770 7.170 98,160 +0.33(+4.82%)
Jul 15, 2009 6.930 6.970 6.750 6.840 114,943 +0.00(+0.00%)
Jul 14, 2009 7.060 7.110 6.750 6.840 79,205 -0.25(-3.53%)
Jul 13, 2009 6.750 7.100 6.740 7.090 88,062 +0.27(+3.96%)
Jul 10, 2009 6.770 6.930 6.750 6.820 117,174 +0.03(+0.44%)
Jul 09, 2009 7.130 7.130 6.780 6.790 58,663 -0.27(-3.82%)
Jul 08, 2009 6.820 7.210 6.760 7.060 117,627 +0.29(+4.28%)
Jul 07, 2009 6.830 7.255 6.750 6.770 105,911 -0.04(-0.59%)
Jul 06, 2009 6.760 7.110 6.750 6.810 104,351 +0.01(+0.15%)
Jul 02, 2009 6.970 7.050 6.750 6.800 88,564 -0.30(-4.23%)
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.