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

C S P Inc (NQ: CSPI )

14.02 -0.24 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 3.624 3.910 3.518 3.767 4,026 +0.02(+0.66%)
Aug 28, 2008 3.686 3.748 3.556 3.742 13,211 +0.11(+2.91%)
Aug 27, 2008 3.568 3.636 3.568 3.636 14,449 +0.05(+1.39%)
Aug 26, 2008 3.493 3.674 3.475 3.587 11,621 +0.04(+1.05%)
Aug 22, 2008 3.475 3.549 3.549 3.549 4,021 +0.04(+1.06%)
Aug 21, 2008 3.450 3.537 3.450 3.512 5,212 +0.06(+1.62%)
Aug 20, 2008 3.487 3.512 3.456 3.456 6,595 -0.09(-2.46%)
Aug 18, 2008 3.543 3.543 3.543 3.543 0 -0.03(-0.87%)
Aug 15, 2008 3.593 3.599 3.574 3.574 5,469 -0.09(-2.38%)
Aug 14, 2008 3.618 3.661 3.531 3.661 1,415 -0.03(-0.84%)
Aug 13, 2008 3.512 3.692 3.475 3.692 34,723 +0.00(+0.00%)
Aug 12, 2008 3.580 3.692 3.549 3.692 3,217 +0.08(+2.10%)
Aug 11, 2008 3.462 3.616 3.444 3.616 10,939 +0.19(+5.40%)
Aug 08, 2008 3.431 3.636 3.431 3.431 2,487 -0.20(-5.48%)
Aug 07, 2008 3.537 3.686 3.425 3.630 20,431 +0.02(+0.69%)
Aug 06, 2008 3.661 3.699 3.462 3.605 10,939 -0.02(-0.69%)
Aug 05, 2008 3.450 3.630 3.152 3.630 30,147 +0.17(+5.04%)
Aug 04, 2008 3.456 3.456 3.456 3.456 160 -0.11(-3.14%)
Aug 01, 2008 3.568 3.568 3.568 3.568 0 +0.00(+0.00%)
Jul 31, 2008 3.480 3.568 3.469 3.568 6,274 -0.00(-0.00%)
Jul 30, 2008 3.512 3.580 3.437 3.568 12,559 -0.01(-0.17%)
Jul 29, 2008 3.574 3.574 3.518 3.574 9,169 +0.07(+1.95%)
Jul 28, 2008 3.593 3.599 3.500 3.506 3,861 +0.01(+0.18%)
Jul 25, 2008 3.506 3.549 3.332 3.500 14,520 +0.05(+1.44%)
Jul 24, 2008 3.301 3.568 3.301 3.450 14,966 +0.03(+0.91%)
Jul 23, 2008 3.332 3.419 3.332 3.419 2,091 -0.04(-1.26%)
Jul 22, 2008 3.487 3.493 3.294 3.462 6,595 +0.04(+1.27%)
Jul 21, 2008 3.288 3.419 3.245 3.419 5,571 -0.08(-2.31%)
Jul 18, 2008 3.512 3.512 3.239 3.500 4,668 +0.19(+5.83%)
Jul 17, 2008 3.189 3.394 3.189 3.307 27,709 +0.07(+2.11%)
Jul 16, 2008 3.294 3.294 3.239 3.239 2,861 -0.12(-3.70%)
Jul 15, 2008 3.313 3.413 3.276 3.363 7,409 -0.03(-0.92%)
Jul 14, 2008 3.369 3.394 3.201 3.394 10,592 +0.04(+1.11%)
Jul 11, 2008 3.357 3.357 3.357 3.357 321 +0.02(+0.75%)
Jul 10, 2008 3.419 3.431 3.288 3.332 19,152 -0.10(-2.90%)
Jul 09, 2008 3.419 3.549 3.419 3.431 7,527 -0.01(-0.36%)
Jul 08, 2008 3.587 3.593 3.425 3.444 14,995 -0.06(-1.60%)
Jul 07, 2008 3.431 3.506 3.431 3.500 8,999 +0.02(+0.71%)
Jul 04, 2008 3.462 3.481 3.419 3.475 22,832 +0.00(+0.00%)
Jul 03, 2008 3.462 3.481 3.419 3.475 22,832 +0.02(+0.72%)
Jul 02, 2008 3.562 3.580 3.450 3.450 13,730 -0.16(-4.48%)
Jul 01, 2008 3.612 3.699 3.611 3.611 1,666 -0.09(-2.35%)
Jun 30, 2008 3.605 3.699 3.605 3.699 10,135 +0.01(+0.17%)
Jun 27, 2008 3.692 3.692 3.692 3.692 3,297 +0.07(+2.06%)
Jun 26, 2008 3.636 3.711 3.618 3.618 14,157 -0.09(-2.51%)
Jun 25, 2008 3.543 3.711 3.543 3.711 11,554 +0.12(+3.29%)
Jun 24, 2008 3.556 3.593 3.556 3.593 27,831 +0.00(+0.00%)
Jun 23, 2008 3.574 3.618 3.543 3.593 21,928 +0.00(+0.00%)
Jun 20, 2008 3.562 3.692 3.562 3.593 13,359 +0.06(+1.58%)
Jun 19, 2008 3.549 3.599 3.518 3.537 7,882 -0.02(-0.52%)
Jun 18, 2008 3.574 3.643 3.512 3.556 16,875 -0.05(-1.38%)
Jun 17, 2008 3.636 3.723 3.567 3.605 6,985 +0.00(+0.00%)
Jun 16, 2008 3.543 3.624 3.543 3.605 16,972 +0.09(+2.65%)
Jun 13, 2008 3.580 3.618 3.500 3.512 10,778 -0.01(-0.35%)
Jun 12, 2008 3.531 3.624 3.512 3.524 8,204 +0.04(+1.25%)
Jun 11, 2008 3.493 3.503 3.481 3.481 2,462 -0.03(-0.88%)
Jun 10, 2008 3.518 3.518 3.462 3.512 804 -0.04(-1.22%)
Jun 09, 2008 3.568 3.568 3.512 3.556 11,441 -0.01(-0.17%)
Jun 06, 2008 3.611 3.611 3.524 3.562 1,608 -0.04(-1.04%)
Jun 05, 2008 3.493 3.611 3.493 3.599 7,722 +0.04(+1.22%)
Jun 04, 2008 3.593 3.599 3.487 3.556 29,390 -0.04(-1.04%)
Jun 03, 2008 3.692 3.692 3.537 3.593 15,250 -0.04(-1.03%)
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.