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 )

14.61 +0.35 (+2.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 31, 2007 6.129 6.216 6.030 6.135 5,566 +0.02(+0.41%)
Jul 30, 2007 5.800 6.216 5.750 6.110 22,406 +0.39(+6.85%)
Jul 27, 2007 5.762 5.818 5.197 5.719 11,904 -0.01(-0.11%)
Jul 26, 2007 5.781 5.899 5.619 5.725 20,511 -0.11(-1.92%)
Jul 25, 2007 5.812 5.924 5.669 5.837 35,670 -0.07(-1.16%)
Jul 24, 2007 6.036 6.061 5.843 5.905 14,818 -0.22(-3.65%)
Jul 23, 2007 6.291 6.340 6.129 6.129 31,137 -0.11(-1.69%)
Jul 20, 2007 6.216 6.272 6.179 6.235 11,904 +0.06(+1.01%)
Jul 19, 2007 6.073 6.365 6.054 6.172 37,765 +0.12(+2.06%)
Jul 18, 2007 5.868 6.048 5.800 6.048 33,220 +0.21(+3.51%)
Jul 17, 2007 5.781 5.843 5.688 5.843 27,836 +0.06(+1.08%)
Jul 16, 2007 5.737 5.818 5.713 5.781 11,570 +0.07(+1.20%)
Jul 13, 2007 5.750 5.750 5.713 5.713 10,617 +0.04(+0.77%)
Jul 12, 2007 5.607 5.874 5.563 5.669 53,648 +0.11(+1.90%)
Jul 11, 2007 5.563 5.601 5.563 5.563 9,974 -0.01(-0.22%)
Jul 10, 2007 5.613 5.625 5.563 5.576 22,993 -0.02(-0.33%)
Jul 09, 2007 5.563 5.625 5.563 5.594 17,266 +0.04(+0.68%)
Jul 06, 2007 5.625 5.632 5.556 5.556 6,756 -0.03(-0.46%)
Jul 05, 2007 5.594 5.625 5.551 5.582 23,386 +0.02(+0.45%)
Jul 03, 2007 5.545 5.557 5.538 5.557 13,244 -0.04(-0.78%)
Jul 02, 2007 5.514 5.607 5.514 5.601 5,550 -0.01(-0.22%)
Jun 29, 2007 5.578 5.613 5.501 5.613 8,283 +0.08(+1.46%)
Jun 28, 2007 5.538 5.594 5.532 5.532 5,154 -0.12(-2.20%)
Jun 27, 2007 5.551 5.657 5.538 5.657 4,002 -0.02(-0.33%)
Jun 26, 2007 5.638 5.675 5.532 5.675 6,595 +0.01(+0.11%)
Jun 25, 2007 5.669 5.669 5.669 5.669 321 +0.06(+1.00%)
Jun 22, 2007 5.644 5.675 5.545 5.613 7,561 +0.06(+1.07%)
Jun 21, 2007 5.553 5.553 5.553 5.553 1,206 -0.12(-2.04%)
Jun 20, 2007 5.594 5.669 5.563 5.669 4,665 +0.00(+0.00%)
Jun 19, 2007 5.644 5.669 5.594 5.669 9,974 -0.09(-1.51%)
Jun 18, 2007 5.520 5.777 5.514 5.756 20,270 +0.21(+3.81%)
Jun 15, 2007 5.545 5.563 5.532 5.545 12,548 -0.01(-0.22%)
Jun 14, 2007 5.638 5.638 5.532 5.557 4,504 -0.07(-1.22%)
Jun 13, 2007 5.619 5.706 5.526 5.625 6,274 +0.03(+0.56%)
Jun 12, 2007 5.588 5.694 5.532 5.594 13,996 -0.01(-0.11%)
Jun 11, 2007 5.501 5.731 5.501 5.601 21,200 +0.04(+0.78%)
Jun 08, 2007 5.544 5.625 5.544 5.557 11,417 +0.01(+0.22%)
Jun 07, 2007 5.532 5.582 5.532 5.545 973 -0.01(-0.22%)
Jun 06, 2007 5.545 5.582 5.532 5.557 13,973 +0.01(+0.11%)
Jun 05, 2007 5.675 5.706 5.551 5.551 9,451 -0.05(-0.89%)
Jun 04, 2007 5.563 5.719 5.563 5.601 12,503 -0.02(-0.44%)
Jun 01, 2007 5.588 5.681 5.582 5.625 14,190 +0.03(+0.56%)
May 31, 2007 5.538 5.681 5.532 5.594 11,019 +0.01(+0.22%)
May 30, 2007 5.563 5.688 5.489 5.582 41,454 +0.01(+0.11%)
May 29, 2007 5.570 5.638 5.570 5.576 2,630 -0.12(-2.07%)
May 25, 2007 5.688 5.694 5.675 5.694 7,239 +0.01(+0.22%)
May 24, 2007 5.539 5.681 5.539 5.681 3,635 +0.09(+1.67%)
May 23, 2007 5.532 5.594 5.476 5.588 5,051 -0.01(-0.11%)
May 22, 2007 5.638 5.638 5.532 5.594 17,310 -0.01(-0.22%)
May 21, 2007 5.532 5.688 5.532 5.607 11,499 -0.17(-3.01%)
May 18, 2007 5.469 5.781 5.469 5.781 8,204 +0.14(+2.42%)
May 17, 2007 5.538 5.713 5.451 5.644 16,731 +0.05(+0.89%)
May 16, 2007 5.458 5.594 5.445 5.594 3,299 +0.07(+1.24%)
May 15, 2007 5.545 5.659 5.526 5.526 8,449 -0.14(-2.41%)
May 14, 2007 5.688 5.694 5.489 5.663 28,067 +0.01(+0.11%)
May 11, 2007 5.669 5.669 5.644 5.657 8,024 +0.02(+0.44%)
May 10, 2007 5.650 5.657 5.470 5.632 31,517 +0.02(+0.31%)
May 09, 2007 5.408 5.638 5.402 5.614 85,719 +0.28(+5.27%)
May 08, 2007 6.036 6.297 5.253 5.333 392,063 -0.80(-13.07%)
May 07, 2007 6.117 6.154 6.042 6.135 23,724 +0.11(+1.75%)
May 04, 2007 6.123 6.191 5.967 6.030 25,669 -0.12(-1.92%)
May 03, 2007 6.085 6.185 5.974 6.148 16,750 +0.02(+0.30%)
May 02, 2007 6.210 6.210 5.905 6.129 39,650 +0.01(+0.10%)
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.