Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 30, 2004 4.110 4.135 3.836 4.079 8,524 -0.01(-0.15%)
Jul 29, 2004 4.097 4.097 4.047 4.085 3,055 +0.11(+2.66%)
Jul 28, 2004 3.979 4.103 3.712 3.979 14,958 +0.09(+2.40%)
Jul 27, 2004 3.886 3.886 3.886 3.886 160 -0.25(-6.02%)
Jul 26, 2004 3.898 4.166 3.898 4.135 1,286 +0.15(+3.89%)
Jul 23, 2004 3.780 4.159 3.712 3.980 10,132 +0.01(+0.31%)
Jul 22, 2004 3.967 3.967 3.967 3.967 0 +0.00(+0.00%)
Jul 21, 2004 3.967 3.973 3.743 3.967 7,720 -0.14(-3.46%)
Jul 20, 2004 3.979 4.110 3.967 4.110 3,699 +0.08(+2.01%)
Jul 19, 2004 3.973 4.029 3.948 4.029 3,055 +0.11(+2.86%)
Jul 16, 2004 3.755 4.004 3.755 3.917 4,503 -0.13(-3.23%)
Jul 15, 2004 4.035 4.103 3.923 4.047 6,594 +0.07(+1.72%)
Jul 14, 2004 3.979 3.979 3.979 3.979 160 -0.10(-2.44%)
Jul 13, 2004 4.166 4.166 3.730 4.079 21,552 -0.09(-2.09%)
Jul 12, 2004 4.166 4.389 4.166 4.166 6,272 -0.01(-0.15%)
Jul 09, 2004 4.408 4.570 4.172 4.172 3,377 -0.04(-1.03%)
Jul 08, 2004 4.079 4.302 3.886 4.215 10,454 -0.05(-1.17%)
Jul 07, 2004 4.508 4.508 4.016 4.265 18,818 -0.04(-1.01%)
Jul 06, 2004 4.383 4.383 4.215 4.309 22,517 -0.17(-3.88%)
Jul 02, 2004 4.365 4.644 4.365 4.483 3,538 +0.11(+2.41%)
Jul 01, 2004 4.383 4.396 4.365 4.377 965 -0.22(-4.87%)
Jun 30, 2004 4.595 4.750 4.402 4.601 9,972 +0.24(+5.56%)
Jun 29, 2004 4.358 4.358 4.358 4.358 1,447 -0.07(-1.54%)
Jun 28, 2004 4.445 4.613 4.371 4.427 3,538 +0.08(+1.86%)
Jun 25, 2004 4.445 4.445 4.116 4.346 9,489 -0.01(-0.29%)
Jun 24, 2004 4.358 4.358 4.358 4.358 0 +0.00(+0.00%)
Jun 23, 2004 4.358 4.358 4.358 4.358 2,734 +0.07(+1.59%)
Jun 22, 2004 4.290 4.291 4.103 4.290 5,468 -0.08(-1.85%)
Jun 21, 2004 4.427 4.663 3.911 4.371 5,468 +0.02(+0.43%)
Jun 18, 2004 3.998 4.352 3.998 4.352 482 +0.00(+0.00%)
Jun 17, 2004 4.315 4.445 4.203 4.352 4,986 -0.16(-3.45%)
Jun 16, 2004 4.508 4.508 4.508 4.508 1,672 +0.00(+0.00%)
Jun 15, 2004 4.731 4.731 4.458 4.508 1,608 -0.14(-3.09%)
Jun 14, 2004 4.153 4.881 4.141 4.651 13,188 +0.61(+15.09%)
Jun 10, 2004 4.235 4.235 3.817 4.041 34,098 -0.13(-3.13%)
Jun 09, 2004 3.842 4.197 3.824 4.172 30,398 -0.07(-1.61%)
Jun 08, 2004 4.172 4.240 3.824 4.240 19,783 -0.26(-5.80%)
Jun 07, 2004 4.352 4.501 4.135 4.501 15,762 -0.08(-1.76%)
Jun 04, 2004 4.601 4.837 4.495 4.582 5,146 +0.02(+0.55%)
Jun 03, 2004 4.601 4.632 4.060 4.557 77,042 -0.15(-3.17%)
Jun 02, 2004 4.850 4.874 4.707 4.707 1,286 -0.12(-2.45%)
Jun 01, 2004 4.514 4.825 4.508 4.825 5,951 +0.35(+7.76%)
May 28, 2004 4.172 4.601 4.172 4.477 11,902 +0.38(+9.27%)
May 27, 2004 4.103 4.321 3.903 4.097 7,237 -0.01(-0.15%)
May 26, 2004 4.097 4.103 3.867 4.103 7,881 +0.06(+1.54%)
May 25, 2004 3.861 4.060 3.861 4.041 2,895 +0.19(+4.84%)
May 24, 2004 3.973 3.973 3.855 3.855 1,125 -0.12(-3.12%)
May 21, 2004 4.035 4.035 3.799 3.979 4,181 -0.16(-3.76%)
May 20, 2004 3.793 4.147 3.749 4.135 12,545 -0.04(-1.04%)
May 19, 2004 4.172 4.178 4.172 4.178 482 +0.01(+0.15%)
May 18, 2004 4.588 4.588 4.166 4.172 5,951 +0.00(+0.00%)
May 17, 2004 4.408 4.495 4.135 4.172 8,042 -0.21(-4.69%)
May 14, 2004 4.209 4.588 3.967 4.377 20,426 +0.39(+9.66%)
May 13, 2004 3.993 3.993 3.992 3.992 804 -0.06(-1.38%)
May 12, 2004 3.904 4.054 3.706 4.047 114,036 -0.11(-2.69%)
May 11, 2004 3.917 4.190 3.793 4.159 62,406 -0.04(-0.89%)
May 10, 2004 4.439 4.439 3.730 4.197 59,350 -0.44(-9.52%)
May 07, 2004 4.663 4.707 4.539 4.638 1,125 +0.02(+0.40%)
May 06, 2004 4.663 4.899 4.414 4.619 30,881 -0.04(-0.93%)
May 05, 2004 4.974 4.974 4.595 4.663 13,188 -0.19(-3.85%)
May 04, 2004 4.582 4.949 4.576 4.850 23,161 +0.47(+10.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.