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 )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 1.538 1.738 1.538 1.682 15,574 +0.09(+5.47%)
May 29, 2003 1.675 1.682 1.594 1.594 11,721 -0.10(-5.88%)
May 28, 2003 1.538 1.694 1.538 1.694 16,377 +0.01(+0.74%)
May 27, 2003 1.538 1.682 1.538 1.682 8,188 +0.00(+0.00%)
May 23, 2003 1.682 1.682 1.682 1.682 160 +0.00(+0.00%)
May 22, 2003 1.576 1.682 1.563 1.682 6,904 -0.02(-1.46%)
May 21, 2003 1.675 1.707 1.526 1.707 5,619 -0.03(-1.79%)
May 20, 2003 1.738 1.738 1.682 1.738 5,137 +0.00(+0.00%)
May 19, 2003 1.738 1.738 1.738 1.738 4,335 -0.01(-0.36%)
May 16, 2003 1.707 1.744 1.707 1.744 5,619 +0.04(+2.56%)
May 15, 2003 1.619 1.700 1.619 1.700 321 -0.01(-0.73%)
May 14, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
May 13, 2003 1.713 1.744 1.650 1.713 5,459 +0.00(+0.00%)
May 12, 2003 1.669 1.713 1.626 1.713 4,174 +0.01(+0.37%)
May 09, 2003 1.619 1.707 1.619 1.707 17,340 +0.02(+1.48%)
May 08, 2003 1.619 1.682 1.619 1.682 8,509 +0.04(+2.27%)
May 07, 2003 1.576 1.644 1.576 1.644 1,926 -0.01(-0.38%)
May 06, 2003 1.576 1.650 1.576 1.650 321 +0.00(+0.00%)
May 05, 2003 1.626 1.650 1.626 1.650 6,261 -0.01(-0.38%)
May 02, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
May 01, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 30, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 29, 2003 1.657 1.657 1.657 1.657 160 +0.00(+0.00%)
Apr 28, 2003 1.619 1.657 1.619 1.657 3,211 +0.04(+2.31%)
Apr 25, 2003 1.576 1.619 1.576 1.619 481 -0.01(-0.38%)
Apr 24, 2003 1.588 1.626 1.576 1.626 3,532 -0.02(-1.14%)
Apr 23, 2003 1.582 1.644 1.576 1.644 481 -0.01(-0.38%)
Apr 22, 2003 1.601 1.650 1.576 1.650 4,816 +0.01(+0.38%)
Apr 21, 2003 1.644 1.644 1.644 1.644 4,816 +0.01(+0.38%)
Apr 17, 2003 1.638 1.638 1.638 1.638 5,619 +0.06(+3.95%)
Apr 16, 2003 1.582 1.582 1.576 1.576 5,940 -0.07(-4.17%)
Apr 15, 2003 1.644 1.644 1.644 1.644 160 +0.01(+0.76%)
Apr 14, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 11, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Apr 10, 2003 1.582 1.632 1.576 1.632 12,844 -0.01(-0.38%)
Apr 09, 2003 1.576 1.638 1.576 1.638 963 -0.01(-0.38%)
Apr 08, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Apr 07, 2003 1.576 1.644 1.576 1.644 802 +0.01(+0.38%)
Apr 04, 2003 1.576 1.638 1.576 1.638 642 +0.06(+3.95%)
Apr 03, 2003 1.576 1.601 1.576 1.576 481 +0.00(+0.00%)
Apr 02, 2003 1.576 1.576 1.576 1.576 1,605 -0.06(-3.80%)
Apr 01, 2003 1.638 1.638 1.638 1.638 1,605 -0.02(-1.50%)
Mar 31, 2003 1.663 1.663 1.663 1.663 2,408 +0.00(+0.00%)
Mar 28, 2003 1.663 1.663 1.588 1.663 14,450 +0.02(+1.14%)
Mar 27, 2003 1.644 1.644 1.644 1.644 0 +0.00(+0.00%)
Mar 26, 2003 1.644 1.644 1.644 1.644 160 +0.04(+2.72%)
Mar 25, 2003 1.526 1.601 1.526 1.601 3,371 +0.04(+2.80%)
Mar 24, 2003 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Mar 21, 2003 1.557 1.557 1.557 1.557 1,445 +0.00(+0.00%)
Mar 20, 2003 1.563 1.563 1.526 1.557 2,729 -0.06(-3.48%)
Mar 19, 2003 1.576 1.613 1.576 1.613 481 -0.01(-0.38%)
Mar 18, 2003 1.619 1.619 1.619 1.619 0 +0.00(+0.00%)
Mar 17, 2003 1.619 1.619 1.619 1.619 160 +0.04(+2.36%)
Mar 14, 2003 1.526 1.582 1.526 1.582 321 +0.02(+1.20%)
Mar 13, 2003 1.563 1.563 1.507 1.563 3,532 -0.04(-2.71%)
Mar 12, 2003 1.538 1.607 1.538 1.607 321 +0.00(+0.00%)
Mar 11, 2003 1.607 1.607 1.607 1.607 160 +0.02(+1.18%)
Mar 10, 2003 1.557 1.588 1.507 1.588 16,698 -0.08(-4.85%)
Mar 07, 2003 1.669 1.669 1.669 1.669 0 +0.00(+0.00%)
Mar 06, 2003 1.669 1.669 1.669 1.669 0 +0.00(+0.00%)
Mar 05, 2003 1.669 1.669 1.669 1.669 4,014 +0.05(+3.08%)
Mar 04, 2003 1.619 1.619 1.619 1.619 4,174 -0.01(-0.38%)
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.