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
Markets:
Overview
News
Currencies
International
Treasuries

CSP Inc. - Common Stock (NQ:CSPI)

8.990 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 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 15, 2026 8.920 9.090 8.790 8.990 9,796 +0.06(+0.67%)
Apr 14, 2026 8.770 8.930 8.765 8.930 5,681 +0.23(+2.64%)
Apr 13, 2026 8.920 8.960 8.545 8.700 13,684 -0.13(-1.47%)
Apr 10, 2026 8.550 8.830 8.400 8.830 11,484 -0.08(-0.90%)
Apr 09, 2026 8.790 8.910 8.460 8.910 9,474 +0.15(+1.71%)
Apr 08, 2026 8.890 8.890 8.610 8.760 6,992 +0.21(+2.46%)
Apr 07, 2026 8.380 8.550 8.150 8.550 6,926 +0.17(+1.97%)
Apr 06, 2026 8.450 8.490 8.200 8.385 9,463 -0.06(-0.77%)
Apr 02, 2026 8.000 8.520 7.770 8.450 13,425 +0.33(+4.06%)
Apr 01, 2026 8.700 8.700 8.110 8.120 25,030 -0.53(-6.13%)
Mar 31, 2026 8.240 9.094 7.940 8.650 34,272 +0.56(+6.92%)
Mar 30, 2026 8.000 8.090 7.600 8.090 14,964 +0.13(+1.63%)
Mar 27, 2026 7.760 8.130 7.550 7.960 19,839 +0.02(+0.25%)
Mar 26, 2026 8.030 8.110 7.800 7.940 8,763 -0.23(-2.82%)
Mar 25, 2026 8.450 8.460 8.013 8.170 15,748 -0.15(-1.80%)
Mar 24, 2026 8.420 8.695 8.030 8.320 26,206 -0.17(-2.00%)
Mar 23, 2026 8.060 8.540 8.030 8.490 31,528 +0.23(+2.78%)
Mar 20, 2026 8.320 8.320 7.975 8.260 52,441 -0.05(-0.60%)
Mar 19, 2026 8.250 8.360 8.160 8.310 12,606 -0.01(-0.12%)
Mar 18, 2026 8.390 8.615 8.240 8.320 25,596 -0.53(-5.99%)
Mar 17, 2026 8.930 8.970 8.690 8.850 14,056 +0.01(+0.11%)
Mar 16, 2026 9.080 9.080 8.705 8.840 13,587 -0.09(-1.01%)
Mar 13, 2026 8.800 9.050 8.560 8.930 22,907 +0.31(+3.60%)
Mar 12, 2026 8.540 8.885 8.500 8.620 14,726 +0.00(+0.00%)
Mar 11, 2026 8.590 8.695 8.350 8.620 12,644 -0.06(-0.69%)
Mar 10, 2026 8.580 8.990 8.462 8.680 17,580 -0.02(-0.23%)
Mar 09, 2026 8.610 8.720 8.385 8.700 22,889 -0.01(-0.11%)
Mar 06, 2026 8.700 8.840 8.690 8.710 23,242 -0.14(-1.58%)
Mar 05, 2026 8.830 8.910 8.710 8.850 21,477 -0.12(-1.39%)
Mar 04, 2026 8.610 9.285 8.610 8.975 41,976 +0.36(+4.12%)
Mar 03, 2026 8.510 8.860 8.040 8.620 32,123 -0.09(-1.03%)
Mar 02, 2026 8.870 8.885 8.573 8.710 15,627 -0.30(-3.33%)
Feb 27, 2026 9.090 9.420 8.790 9.010 14,018 -0.22(-2.38%)
Feb 26, 2026 8.800 9.240 8.800 9.230 13,190 +0.38(+4.29%)
Feb 25, 2026 9.420 9.420 8.540 8.850 48,014 -0.15(-1.67%)
Feb 24, 2026 8.830 9.195 8.690 9.000 26,106 +0.13(+1.47%)
Feb 23, 2026 9.060 9.355 8.625 8.870 38,814 -0.24(-2.63%)
Feb 20, 2026 9.580 10.25 9.090 9.110 31,010 -0.54(-5.60%)
Feb 19, 2026 8.970 9.760 8.970 9.650 30,221 +0.58(+6.39%)
Feb 18, 2026 9.090 9.821 9.000 9.070 33,321 -0.09(-0.98%)
Feb 17, 2026 9.790 10.23 8.900 9.160 36,609 -0.70(-7.10%)
Feb 13, 2026 9.090 10.00 9.000 9.860 46,052 +0.66(+7.23%)
Feb 12, 2026 10.19 10.31 8.890 9.195 62,758 -0.84(-8.42%)
Feb 11, 2026 10.51 10.62 10.04 10.04 36,983 -0.38(-3.65%)
Feb 10, 2026 11.00 11.11 10.30 10.42 17,084 -0.22(-2.07%)
Feb 09, 2026 10.94 11.00 10.52 10.64 25,098 -0.17(-1.57%)
Feb 06, 2026 10.78 10.94 10.50 10.81 18,478 +0.30(+2.85%)
Feb 05, 2026 10.70 11.12 10.30 10.51 46,522 -0.32(-2.95%)
Feb 04, 2026 11.16 11.25 10.75 10.83 28,255 -0.21(-1.90%)
Feb 03, 2026 11.33 11.84 10.82 11.04 19,132 -0.60(-5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.