Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

14.79 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 24, 2011 2.719 2.754 2.710 2.752 3,297 +0.02(+0.87%)
May 23, 2011 2.704 2.747 2.704 2.729 1,689 +0.01(+0.25%)
May 20, 2011 2.772 2.772 2.716 2.722 15,408 -0.08(-2.69%)
May 19, 2011 2.816 2.816 2.797 2.797 2,252 -0.01(-0.22%)
May 18, 2011 2.803 2.816 2.803 2.803 6,676 +0.00(+0.00%)
May 17, 2011 2.803 2.820 2.803 2.803 12,456 +0.00(+0.00%)
May 16, 2011 2.810 2.810 2.803 2.803 4,906 -0.02(-0.88%)
May 13, 2011 2.828 2.883 2.828 2.828 5,273 -0.02(-0.87%)
May 12, 2011 2.816 2.884 2.816 2.853 691 +0.03(+1.10%)
May 11, 2011 2.841 2.872 2.822 2.822 6,113 -0.02(-0.87%)
May 10, 2011 2.834 2.903 2.834 2.847 11,505 -0.01(-0.43%)
May 09, 2011 2.859 2.940 2.853 2.859 4,827 -0.01(-0.43%)
May 06, 2011 2.953 2.953 2.841 2.872 9,137 -0.04(-1.49%)
May 05, 2011 2.859 2.953 2.859 2.915 19,465 +0.00(+0.00%)
May 04, 2011 2.959 2.971 2.915 2.915 68,188 -0.04(-1.47%)
May 03, 2011 3.009 3.064 2.922 2.959 15,625 -0.05(-1.63%)
May 02, 2011 3.008 3.036 2.922 3.008 17,647 +0.05(+1.66%)
Apr 29, 2011 2.996 3.053 2.913 2.959 6,953 -0.04(-1.24%)
Apr 28, 2011 2.990 3.033 2.922 2.996 8,069 +0.04(+1.26%)
Apr 27, 2011 3.009 3.077 2.959 2.959 8,843 -0.04(-1.24%)
Apr 26, 2011 2.984 3.040 2.953 2.996 23,362 +0.04(+1.26%)
Apr 25, 2011 2.970 2.984 2.959 2.959 44,095 +0.01(+0.21%)
Apr 21, 2011 2.953 2.953 2.859 2.953 10,604 +0.04(+1.49%)
Apr 20, 2011 2.953 2.965 2.909 2.909 7,797 -0.04(-1.26%)
Apr 19, 2011 2.859 2.953 2.859 2.946 3,219 +0.09(+3.05%)
Apr 18, 2011 2.971 2.971 2.847 2.859 7,191 -0.09(-3.16%)
Apr 15, 2011 2.984 2.984 2.953 2.953 12,485 +0.00(+0.00%)
Apr 14, 2011 2.990 2.990 2.909 2.953 12,503 -0.00(-0.00%)
Apr 13, 2011 2.953 2.953 2.953 2.953 4,158 +0.01(+0.21%)
Apr 12, 2011 2.915 2.946 2.859 2.946 10,701 +0.04(+1.50%)
Apr 11, 2011 2.890 2.903 2.890 2.903 9,469 +0.02(+0.86%)
Apr 08, 2011 2.915 2.915 2.828 2.878 10,746 -0.04(-1.28%)
Apr 07, 2011 2.884 2.922 2.872 2.915 7,472 +0.06(+1.95%)
Apr 06, 2011 2.828 2.915 2.828 2.859 12,020 -0.03(-1.07%)
Apr 05, 2011 2.884 2.915 2.872 2.890 3,288 +0.01(+0.22%)
Apr 04, 2011 2.853 2.903 2.853 2.884 14,184 +0.04(+1.31%)
Apr 01, 2011 2.841 2.853 2.828 2.847 12,950 -0.00(-0.00%)
Mar 31, 2011 2.853 2.853 2.803 2.847 4,665 -0.01(-0.22%)
Mar 30, 2011 2.853 2.853 2.772 2.853 19,898 +0.11(+4.08%)
Mar 29, 2011 2.735 2.741 2.735 2.741 3,870 +0.03(+1.14%)
Mar 28, 2011 2.698 2.723 2.667 2.710 13,471 +0.04(+1.63%)
Mar 25, 2011 2.698 2.698 2.667 2.667 3,056 -0.03(-1.15%)
Mar 24, 2011 2.698 2.698 2.698 2.698 1,769 +0.00(+0.08%)
Mar 23, 2011 2.685 2.698 2.666 2.696 10,567 +0.02(+0.61%)
Mar 22, 2011 2.524 2.679 2.524 2.679 321 +0.04(+1.41%)
Mar 21, 2011 2.623 2.642 2.598 2.642 9,650 +0.00(+0.00%)
Mar 18, 2011 2.636 2.642 2.629 2.642 5,799 +0.00(+0.00%)
Mar 17, 2011 2.598 2.642 2.598 2.642 5,921 +0.04(+1.43%)
Mar 15, 2011 2.605 2.605 2.605 2.605 0 -0.03(-1.18%)
Mar 14, 2011 2.642 2.642 2.617 2.636 2,796 -0.01(-0.24%)
Mar 11, 2011 2.642 2.642 2.642 2.642 817 +0.00(+0.00%)
Mar 10, 2011 2.673 2.698 2.617 2.642 18,679 -0.05(-1.85%)
Mar 09, 2011 2.660 2.692 2.660 2.691 8,611 +0.04(+1.40%)
Mar 08, 2011 2.642 2.667 2.637 2.654 21,975 +0.01(+0.23%)
Mar 07, 2011 2.673 2.680 2.623 2.648 15,258 +0.00(+0.00%)
Mar 04, 2011 2.723 2.723 2.611 2.648 5,064 -0.07(-2.52%)
Mar 03, 2011 2.679 2.716 2.679 2.716 3,288 +0.04(+1.63%)
Mar 02, 2011 2.642 2.685 2.611 2.673 6,941 +0.03(+1.18%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.