Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

14.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2022 7.033 7.160 6.886 6.886 8,578 -0.16(-2.23%)
Apr 28, 2022 6.763 7.118 6.710 7.043 31,577 +0.28(+4.20%)
Apr 27, 2022 7.362 7.362 6.671 6.759 20,124 -0.26(-3.77%)
Apr 26, 2022 7.268 7.337 7.023 7.023 5,163 -0.31(-4.27%)
Apr 25, 2022 7.347 7.543 7.113 7.337 3,403 -0.01(-0.13%)
Apr 22, 2022 7.180 7.513 7.102 7.347 14,116 +0.10(+1.35%)
Apr 21, 2022 7.447 7.671 6.976 7.249 19,588 -0.24(-3.27%)
Apr 20, 2022 7.112 7.494 6.967 7.494 17,809 +0.24(+3.31%)
Apr 19, 2022 7.356 7.523 7.029 7.254 27,844 +0.00(+0.07%)
Apr 18, 2022 7.004 7.533 6.867 7.249 27,344 +0.39(+5.71%)
Apr 14, 2022 6.955 7.126 6.857 6.857 12,606 -0.06(-0.85%)
Apr 13, 2022 7.033 7.317 6.876 6.916 45,007 -0.06(-0.84%)
Apr 12, 2022 7.141 7.141 6.974 6.974 1,827 -0.19(-2.60%)
Apr 11, 2022 6.940 7.160 6.940 7.160 1,885 -0.16(-2.14%)
Apr 08, 2022 7.249 7.347 7.151 7.317 2,768 -0.01(-0.13%)
Apr 07, 2022 7.366 7.366 6.950 7.327 30,337 +0.17(+2.33%)
Apr 06, 2022 7.337 7.435 7.160 7.160 16,861 -0.32(-4.26%)
Apr 05, 2022 7.601 7.640 7.479 7.479 2,620 -0.10(-1.36%)
Apr 04, 2022 7.611 7.820 7.513 7.582 14,010 +0.05(+0.65%)
Apr 01, 2022 7.640 7.719 7.484 7.533 4,511 -0.19(-2.41%)
Mar 31, 2022 7.689 7.797 7.464 7.719 6,223 -0.14(-1.75%)
Mar 30, 2022 7.503 7.866 7.440 7.856 9,237 +0.35(+4.70%)
Mar 29, 2022 7.689 7.768 7.456 7.503 7,630 +0.26(+3.65%)
Mar 28, 2022 7.190 7.572 7.190 7.239 41,879 -0.11(-1.47%)
Mar 25, 2022 7.464 7.503 7.298 7.347 2,096 -0.17(-2.22%)
Mar 24, 2022 7.592 7.827 7.200 7.513 51,456 -0.07(-0.90%)
Mar 23, 2022 7.219 7.934 7.200 7.582 64,027 +0.28(+3.89%)
Mar 22, 2022 7.249 7.494 7.072 7.298 11,471 +0.05(+0.68%)
Mar 21, 2022 7.102 7.577 6.955 7.249 29,507 +0.14(+1.93%)
Mar 18, 2022 7.043 7.298 7.043 7.112 14,605 +0.01(+0.14%)
Mar 17, 2022 7.229 7.347 7.102 7.102 7,539 -0.01(-0.14%)
Mar 16, 2022 7.249 7.621 7.069 7.112 3,904 -0.22(-2.94%)
Mar 15, 2022 7.680 7.680 6.984 7.327 35,813 -0.23(-2.98%)
Mar 14, 2022 7.200 7.807 7.200 7.552 4,581 +0.24(+3.21%)
Mar 11, 2022 7.347 7.347 7.170 7.317 7,523 -0.08(-1.06%)
Mar 10, 2022 7.415 7.836 7.219 7.396 25,551 -0.17(-2.20%)
Mar 09, 2022 7.807 7.841 7.268 7.562 13,456 -0.30(-3.86%)
Mar 08, 2022 6.974 8.277 6.945 7.866 140,146 +0.93(+13.42%)
Mar 07, 2022 7.112 7.190 6.769 6.935 26,692 -0.18(-2.55%)
Mar 04, 2022 7.014 7.190 6.818 7.117 38,400 +0.10(+1.47%)
Mar 03, 2022 6.847 7.180 6.749 7.014 30,887 +0.17(+2.43%)
Mar 02, 2022 7.121 7.121 6.720 6.847 33,953 -0.08(-1.13%)
Mar 01, 2022 7.876 7.876 6.514 6.925 174,095 -1.16(-14.30%)
Feb 28, 2022 8.248 8.346 7.640 8.081 145,934 -0.64(-7.30%)
Feb 25, 2022 7.121 9.100 7.053 8.718 1,489,342 +1.68(+23.96%)
Feb 24, 2022 7.151 7.151 6.470 7.033 15,593 -0.19(-2.58%)
Feb 23, 2022 7.425 7.425 6.984 7.219 40,936 -0.33(-4.41%)
Feb 22, 2022 7.532 7.697 7.337 7.552 10,062 +0.02(+0.26%)
Feb 18, 2022 7.533 0 -0.33(-4.23%)
Feb 17, 2022 7.836 7.876 7.650 7.866 7,029 +0.03(+0.39%)
Feb 16, 2022 7.729 7.885 7.640 7.835 8,856 +0.11(+1.38%)
Feb 15, 2022 7.846 8.071 7.640 7.729 28,020 -0.11(-1.37%)
Feb 14, 2022 7.827 8.581 7.699 7.836 37,789 -0.07(-0.87%)
Feb 11, 2022 7.690 8.014 7.689 7.905 14,519 +0.12(+1.51%)
Feb 10, 2022 7.787 8.014 7.596 7.787 27,319 +0.05(+0.63%)
Feb 09, 2022 8.091 8.267 7.719 7.738 43,016 -0.70(-8.25%)
Feb 08, 2022 8.356 8.704 8.218 8.434 20,766 -0.11(-1.26%)
Feb 07, 2022 8.620 8.622 8.189 8.542 17,272 +0.25(+3.07%)
Feb 04, 2022 8.157 8.326 8.054 8.287 6,645 +0.06(+0.71%)
Feb 03, 2022 8.218 8.228 8.052 8.228 3,101 +0.17(+2.15%)
Feb 02, 2022 8.336 8.336 8.013 8.055 2,425 -0.24(-2.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.