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, 2013 7.000 7.090 7.000 7.050 77,215 +0.01(+0.14%)
Sep 27, 2013 6.820 7.080 6.820 7.040 0 +0.19(+2.77%)
Sep 26, 2013 6.910 6.960 6.740 6.850 11,751 -0.05(-0.72%)
Sep 25, 2013 6.930 6.960 6.880 6.900 20,008 -0.09(-1.29%)
Sep 24, 2013 6.920 6.990 6.900 6.990 34,775 -0.02(-0.29%)
Sep 23, 2013 7.060 7.170 6.900 7.010 34,270 -0.09(-1.27%)
Sep 20, 2013 7.050 7.100 6.950 7.100 0 +0.08(+1.14%)
Sep 19, 2013 7.090 7.090 6.895 7.020 20,483 -0.04(-0.57%)
Sep 18, 2013 6.970 7.080 6.870 7.060 0 +0.12(+1.73%)
Sep 17, 2013 6.730 6.980 6.670 6.940 0 +0.23(+3.43%)
Sep 16, 2013 6.960 6.980 6.700 6.710 0 -0.25(-3.59%)
Sep 13, 2013 6.980 7.076 6.820 6.960 0 +0.02(+0.29%)
Sep 12, 2013 7.090 7.090 6.930 6.940 0 -0.12(-1.70%)
Sep 11, 2013 7.030 7.100 6.970 7.060 0 +0.03(+0.43%)
Sep 10, 2013 6.970 7.050 6.910 7.030 22,131 +0.12(+1.74%)
Sep 09, 2013 6.820 7.100 6.800 6.910 0 +0.10(+1.47%)
Sep 06, 2013 6.740 6.840 6.700 6.810 0 +0.11(+1.64%)
Sep 05, 2013 6.700 6.740 6.600 6.700 25,811 +0.01(+0.15%)
Sep 04, 2013 6.550 6.700 6.540 6.690 0 +0.16(+2.45%)
Sep 03, 2013 6.430 6.530 6.300 6.530 0 +0.18(+2.83%)
Aug 30, 2013 6.480 6.520 6.300 6.350 0 -0.16(-2.46%)
Aug 29, 2013 6.510 6.565 6.450 6.510 149,184 +0.00(+0.00%)
Aug 28, 2013 6.600 6.640 6.440 6.510 0 -0.11(-1.66%)
Aug 27, 2013 6.870 6.890 6.520 6.620 49,837 -0.34(-4.89%)
Aug 26, 2013 7.030 7.180 6.960 6.960 0 -0.07(-1.00%)
Aug 23, 2013 7.040 7.180 7.030 7.030 0 -0.01(-0.14%)
Aug 22, 2013 6.840 7.060 6.840 7.040 23,658 +0.21(+3.07%)
Aug 21, 2013 6.920 6.930 6.810 6.830 0 -0.12(-1.73%)
Aug 20, 2013 6.870 6.960 6.670 6.950 49,225 +0.07(+1.02%)
Aug 19, 2013 6.950 7.080 6.860 6.880 33,049 -0.15(-2.13%)
Aug 16, 2013 7.010 7.180 7.000 7.030 0 -0.04(-0.57%)
Aug 15, 2013 7.130 7.310 6.890 7.070 60,133 -0.15(-2.08%)
Aug 14, 2013 7.060 7.380 7.050 7.220 41,522 +0.14(+1.98%)
Aug 13, 2013 7.000 7.110 6.960 7.080 31,373 +0.08(+1.14%)
Aug 12, 2013 7.020 7.140 6.960 7.000 31,165 -0.05(-0.71%)
Aug 09, 2013 7.230 7.230 7.010 7.050 37,528 -0.22(-3.03%)
Aug 08, 2013 7.330 7.400 7.170 7.270 20,595 -0.01(-0.14%)
Aug 07, 2013 7.250 7.330 7.150 7.280 26,572 +0.03(+0.41%)
Aug 06, 2013 7.560 7.580 7.220 7.250 37,892 -0.30(-3.97%)
Aug 05, 2013 7.660 7.680 7.471 7.550 36,778 -0.15(-1.95%)
Aug 02, 2013 7.490 7.740 7.445 7.700 60,325 +0.14(+1.85%)
Aug 01, 2013 7.460 7.880 7.460 7.560 62,376 +0.11(+1.48%)
Jul 31, 2013 7.700 7.800 7.420 7.450 0 -0.14(-1.84%)
Jul 30, 2013 7.650 7.780 7.490 7.590 0 -0.19(-2.44%)
Jul 29, 2013 8.070 8.080 7.710 7.780 0 -0.38(-4.66%)
Jul 26, 2013 8.250 8.250 8.020 8.160 0 -0.07(-0.85%)
Jul 25, 2013 8.240 8.420 8.190 8.230 0 -0.02(-0.24%)
Jul 24, 2013 8.100 8.250 7.990 8.250 0 +0.16(+1.98%)
Jul 23, 2013 8.200 8.220 7.990 8.090 0 -0.16(-1.94%)
Jul 22, 2013 8.330 8.460 8.240 8.250 0 -0.20(-2.37%)
Jul 19, 2013 8.420 8.480 8.290 8.450 0 +0.00(+0.00%)
Jul 18, 2013 8.580 8.580 8.420 8.450 0 -0.12(-1.40%)
Jul 17, 2013 8.500 8.640 8.460 8.570 38,364 -0.09(-1.04%)
Jul 16, 2013 8.590 8.750 8.569 8.660 0 +0.05(+0.58%)
Jul 15, 2013 8.490 8.640 8.470 8.610 0 +0.11(+1.29%)
Jul 12, 2013 8.490 8.500 8.450 8.500 0 -0.01(-0.12%)
Jul 11, 2013 8.560 8.560 8.440 8.510 0 +0.02(+0.24%)
Jul 10, 2013 8.510 8.580 8.400 8.490 0 -0.02(-0.24%)
Jul 09, 2013 8.500 8.590 8.445 8.510 0 +0.09(+1.07%)
Jul 08, 2013 8.490 8.490 8.160 8.420 44,891 -0.08(-0.94%)
Jul 05, 2013 8.300 8.500 8.200 8.500 0 +0.34(+4.17%)
Jul 03, 2013 8.070 8.200 8.000 8.160 0 +0.07(+0.87%)
Jul 02, 2013 7.970 8.150 7.820 8.090 0 +0.15(+1.89%)
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.