Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clps Incorp (NQ: CLPS )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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, 2024 0.9500 0.9500 0.9181 0.9500 1,303 +0.01(+1.60%)
May 24, 2024 0.9600 0.9600 0.9200 0.9350 6,272 +0.02(+1.63%)
May 23, 2024 0.9700 0.9700 0.9200 0.9200 4,061 -0.00(-0.01%)
May 21, 2024 0.9201 196 -0.00(-0.53%)
May 20, 2024 0.9800 0.9830 0.9200 0.9250 4,442 -0.01(-1.60%)
May 17, 2024 0.9900 0.9900 0.9103 0.9400 21,925 -0.05(-4.57%)
May 16, 2024 0.9300 0.9866 0.9300 0.9850 10,004 +0.02(+1.55%)
May 15, 2024 0.9500 0.9800 0.9500 0.9700 5,553 +0.04(+4.25%)
May 14, 2024 0.9502 0.9602 0.9305 0.9305 1,379 -0.02(-2.57%)
May 13, 2024 0.9600 0.9600 0.9101 0.9550 2,193 -0.01(-0.92%)
May 10, 2024 0.9400 0.9639 0.9400 0.9639 492 +0.00(+0.41%)
May 09, 2024 0.9200 0.9900 0.9200 0.9600 5,553 -0.02(-2.04%)
May 08, 2024 0.9201 0.9800 0.8851 0.9800 19,050 +0.06(+6.29%)
May 07, 2024 0.9200 0.9900 0.9200 0.9220 8,946 -0.02(-1.93%)
May 06, 2024 0.9200 0.9401 0.9200 0.9401 1,278 -0.02(-2.07%)
May 03, 2024 0.9800 0.9800 0.9486 0.9600 1,344 -0.04(-4.00%)
May 02, 2024 0.9500 1.000 0.9400 1.000 4,728 +0.04(+4.17%)
May 01, 2024 0.9800 0.9800 0.9200 0.9600 2,912 +0.00(+0.00%)
Apr 30, 2024 0.9400 1.000 0.9200 0.9600 4,680 +0.03(+2.73%)
Apr 29, 2024 0.9373 0.9800 0.9345 0.9345 10,134 +0.00(+0.00%)
Apr 26, 2024 1.000 1.010 0.9345 0.9345 8,906 -0.07(-6.55%)
Apr 25, 2024 0.9700 1.010 0.9700 1.000 4,862 +0.04(+4.17%)
Apr 24, 2024 0.9699 1.000 0.8989 0.9600 19,672 -0.01(-1.03%)
Apr 23, 2024 0.8989 0.9900 0.8989 0.9700 3,248 +0.05(+5.43%)
Apr 22, 2024 0.9700 0.9700 0.9200 0.9200 3,124 -0.02(-2.13%)
Apr 19, 2024 0.9500 0.9700 0.9200 0.9400 7,922 +0.00(+0.00%)
Apr 18, 2024 0.9700 0.9807 0.8851 0.9400 84,305 -0.03(-3.09%)
Apr 17, 2024 0.9700 0.9800 0.9500 0.9700 28,850 -0.02(-1.52%)
Apr 16, 2024 0.9950 1.000 0.9799 0.9850 13,719 -0.01(-1.01%)
Apr 15, 2024 1.043 1.043 0.9900 0.9950 52,943 -0.02(-1.49%)
Apr 12, 2024 1.010 1.010 1.000 1.010 1,529 -0.02(-1.94%)
Apr 11, 2024 1.000 1.050 1.000 1.030 6,541 +0.03(+2.99%)
Apr 10, 2024 1.010 1.015 1.000 1.000 5,518 +0.00(+0.01%)
Apr 09, 2024 0.9900 1.030 0.9900 1.000 4,477 +0.00(+0.00%)
Apr 08, 2024 0.9950 1.040 0.9950 1.000 1,506 -0.01(-0.99%)
Apr 05, 2024 1.080 1.080 1.005 1.010 8,186 -0.08(-7.33%)
Apr 04, 2024 1.060 1.090 1.060 1.090 3,196 +0.02(+1.86%)
Apr 03, 2024 1.050 1.090 1.050 1.070 10,023 +0.01(+1.37%)
Apr 02, 2024 1.030 1.096 1.030 1.056 7,711 +0.03(+2.47%)
Apr 01, 2024 1.070 1.070 1.030 1.030 2,739 +0.00(+0.00%)
Mar 28, 2024 1.053 1.070 1.030 1.030 1,056 +0.00(+0.01%)
Mar 27, 2024 1.060 1.060 1.030 1.030 32,087 -0.03(-3.29%)
Mar 26, 2024 1.030 1.080 1.030 1.065 30,068 +0.03(+3.40%)
Mar 25, 2024 1.040 1.055 1.030 1.030 4,054 -0.04(-3.74%)
Mar 22, 2024 1.040 1.105 1.020 1.070 18,660 +0.05(+4.90%)
Mar 21, 2024 1.040 1.040 1.020 1.020 14,775 -0.01(-0.97%)
Mar 20, 2024 1.020 1.030 1.020 1.030 16,397 -0.01(-0.96%)
Mar 19, 2024 1.020 1.040 1.020 1.040 8,525 +0.03(+2.97%)
Mar 18, 2024 1.020 1.020 1.010 1.010 3,095 -0.00(-0.49%)
Mar 15, 2024 1.000 1.030 1.000 1.015 2,114 -0.01(-1.12%)
Mar 14, 2024 0.9900 1.026 0.9900 1.026 1,369 -0.02(-2.24%)
Mar 13, 2024 1.020 1.050 1.020 1.050 683 +0.00(+0.00%)
Mar 12, 2024 1.012 1.075 1.012 1.050 2,324 -0.02(-1.87%)
Mar 11, 2024 1.100 1.120 1.000 1.070 25,604 -0.03(-2.73%)
Mar 08, 2024 1.110 1.140 1.100 1.100 12,809 -0.02(-2.22%)
Mar 07, 2024 1.090 1.150 1.080 1.125 45,511 +0.04(+4.17%)
Mar 06, 2024 1.080 1.080 1.080 1.080 8,329 +0.00(+0.00%)
Mar 05, 2024 0.9400 1.090 0.9303 1.080 27,804 -0.01(-0.92%)
Mar 04, 2024 1.030 1.100 1.030 1.090 41,389 +0.08(+7.92%)
Mar 01, 2024 1.002 1.089 1.000 1.010 12,765 +0.01(+1.00%)
Feb 29, 2024 1.050 1.050 1.000 1.000 2,473 -0.04(-3.93%)
Feb 28, 2024 1.040 1.050 1.040 1.041 2,387 -0.03(-2.72%)
Feb 27, 2024 1.001 1.090 1.000 1.070 14,287 +0.07(+7.00%)
Feb 26, 2024 1.030 1.030 1.000 1.000 4,042 +0.00(+0.00%)
Feb 23, 2024 1.010 1.012 1.000 1.000 3,316 +0.00(+0.00%)
Feb 22, 2024 1.058 1.058 0.9762 1.000 4,054 -0.01(-0.99%)
Feb 21, 2024 1.030 1.030 1.010 1.010 1,618 -0.02(-1.94%)
Feb 20, 2024 1.150 1.165 1.000 1.030 46,857 -0.10(-8.85%)
Feb 16, 2024 1.040 1.150 1.040 1.130 69,321 +0.11(+10.78%)
Feb 15, 2024 0.9400 1.060 0.9400 1.020 39,491 +0.06(+6.25%)
Feb 14, 2024 0.9600 0.9978 0.9600 0.9600 1,182 +0.00(+0.00%)
Feb 13, 2024 0.9600 0.9601 0.9600 0.9600 2,686 +0.00(+0.00%)
Feb 12, 2024 0.9500 1.000 0.9500 0.9600 9,919 -0.02(-1.81%)
Feb 09, 2024 0.9899 1.020 0.8900 0.9777 29,031 +0.00(+0.25%)
Feb 08, 2024 0.9800 1.000 0.9700 0.9753 11,719 -0.00(-0.48%)
Feb 07, 2024 0.9700 1.000 0.9700 0.9800 3,678 +0.01(+1.03%)
Feb 06, 2024 0.9630 0.9700 0.9630 0.9700 963 -0.02(-1.78%)
Feb 05, 2024 1.000 1.020 0.9639 0.9876 10,630 -0.02(-2.22%)
Feb 02, 2024 1.000 1.020 1.000 1.010 2,289 +0.01(+0.93%)
Feb 01, 2024 1.000 1.001 1.000 1.001 1,312 +0.00(+0.07%)
Jan 31, 2024 1.020 1.023 1.000 1.000 1,392 -0.00(-0.50%)
Jan 30, 2024 0.9750 1.010 0.9750 1.005 13,152 +0.02(+2.55%)
Jan 29, 2024 1.000 1.008 0.9600 0.9800 7,077 -0.05(-4.84%)
Jan 26, 2024 1.020 1.030 1.015 1.030 3,429 +0.02(+2.47%)
Jan 25, 2024 1.020 1.020 1.000 1.005 2,698 +0.00(+0.50%)
Jan 24, 2024 1.035 1.035 1.000 1.000 1,811 -0.01(-0.99%)
Jan 23, 2024 0.9700 1.020 0.9700 1.010 15,094 +0.05(+4.71%)
Jan 22, 2024 0.9800 1.010 0.9646 0.9646 6,790 -0.04(-3.54%)
Jan 19, 2024 0.9800 1.050 0.9700 1.000 19,552 +0.01(+1.01%)
Jan 18, 2024 0.9900 1.010 0.9600 0.9900 17,972 -0.01(-1.00%)
Jan 17, 2024 1.020 1.020 1.000 1.000 794 -0.02(-2.10%)
Jan 16, 2024 1.030 1.050 0.9420 1.021 60,055 -0.03(-2.71%)
Jan 12, 2024 1.015 1.050 0.9700 1.050 7,892 +0.01(+0.94%)
Jan 11, 2024 1.040 1.050 1.010 1.040 11,504 +0.02(+1.96%)
Jan 10, 2024 1.020 1.020 0.9800 1.020 4,774 +0.02(+2.00%)
Jan 09, 2024 0.9801 1.000 0.9801 1.000 551 +0.00(+0.00%)
Jan 08, 2024 1.000 1.060 0.9500 1.000 43,996 -0.01(-0.99%)
Jan 05, 2024 1.065 1.068 1.010 1.010 2,269 -0.02(-1.94%)
Jan 04, 2024 1.020 1.080 0.9820 1.030 13,921 +0.07(+7.29%)
Jan 03, 2024 1.030 1.050 0.9600 0.9600 38,273 -0.09(-8.57%)
Jan 02, 2024 1.040 1.094 1.040 1.050 13,509 +0.01(+0.96%)
Dec 29, 2023 1.080 1.101 1.040 1.040 17,854 -0.02(-1.89%)
Dec 28, 2023 1.090 1.130 1.030 1.060 22,848 -0.01(-1.40%)
Dec 27, 2023 1.060 1.120 1.060 1.075 25,321 -0.03(-2.27%)
Dec 26, 2023 1.050 1.100 1.030 1.100 8,689 +0.05(+4.76%)
Dec 22, 2023 1.100 1.150 1.030 1.050 51,919 -0.03(-2.78%)
Dec 21, 2023 1.110 1.115 1.050 1.080 10,617 +0.05(+4.85%)
Dec 20, 2023 1.120 1.120 1.030 1.030 5,578 -0.09(-8.04%)
Dec 19, 2023 1.080 1.120 1.050 1.120 19,448 +0.02(+1.76%)
Dec 18, 2023 1.100 1.140 1.100 1.101 10,650 +0.00(+0.05%)
Dec 15, 2023 1.050 1.140 1.050 1.100 21,986 +0.06(+5.77%)
Dec 14, 2023 1.130 1.150 1.020 1.040 78,636 -0.04(-3.70%)
Dec 13, 2023 1.070 1.150 1.020 1.080 35,559 +0.00(+0.00%)
Dec 12, 2023 1.060 1.110 1.057 1.080 13,742 +0.01(+0.96%)
Dec 11, 2023 1.090 1.090 1.030 1.070 8,262 +0.01(+0.89%)
Dec 08, 2023 1.130 1.130 1.060 1.060 14,571 -0.07(-6.17%)
Dec 07, 2023 1.140 1.140 1.120 1.130 31,875 -0.01(-0.88%)
Dec 06, 2023 1.109 1.140 1.109 1.140 25,724 +0.02(+1.79%)
Dec 05, 2023 1.110 1.150 1.100 1.120 6,459 -0.03(-2.61%)
Dec 04, 2023 1.170 1.180 1.137 1.150 20,368 -0.04(-3.36%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.