Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2012 5.490 5.570 5.450 5.500 19,278 +0.00(+0.00%)
Oct 26, 2012 5.590 5.500 5.500 5.500 9,800 -0.07(-1.26%)
Oct 25, 2012 5.590 5.700 5.500 5.570 20,427 +0.04(+0.72%)
Oct 24, 2012 5.640 5.750 5.480 5.530 16,512 -0.04(-0.72%)
Oct 23, 2012 5.460 5.710 5.420 5.570 49,723 +0.16(+2.97%)
Oct 19, 2012 5.280 5.420 5.240 5.410 66,127 +0.26(+5.04%)
Oct 18, 2012 5.320 5.380 5.052 5.150 113,066 -0.17(-3.20%)
Oct 17, 2012 5.300 5.360 5.280 5.320 35,980 -0.02(-0.37%)
Oct 16, 2012 5.390 5.420 5.320 5.340 24,916 -0.02(-0.37%)
Oct 15, 2012 5.450 5.450 5.290 5.360 35,398 -0.09(-1.65%)
Oct 12, 2012 5.430 5.490 5.400 5.450 24,083 +0.03(+0.55%)
Oct 11, 2012 5.520 5.540 5.410 5.420 13,383 -0.05(-0.91%)
Oct 10, 2012 5.450 5.580 5.400 5.470 26,898 +0.00(+0.00%)
Oct 09, 2012 5.670 5.760 5.470 5.470 43,697 -0.21(-3.70%)
Oct 08, 2012 5.810 5.810 5.670 5.680 10,497 -0.18(-3.07%)
Oct 05, 2012 5.780 5.900 5.780 5.860 7,018 +0.09(+1.56%)
Oct 04, 2012 5.970 5.970 5.705 5.770 29,370 -0.17(-2.86%)
Oct 03, 2012 5.950 6.020 5.860 5.940 19,512 +0.03(+0.51%)
Oct 02, 2012 6.000 6.000 5.740 5.910 24,431 -0.05(-0.84%)
Oct 01, 2012 5.950 6.150 5.890 5.960 25,109 +0.02(+0.34%)
Sep 28, 2012 5.870 6.000 5.870 5.940 32,373 +0.03(+0.51%)
Sep 27, 2012 5.960 5.990 5.890 5.910 34,381 -0.05(-0.84%)
Sep 26, 2012 6.190 6.260 5.870 5.960 30,409 -0.20(-3.25%)
Sep 25, 2012 5.980 6.320 5.980 6.160 32,137 +0.21(+3.53%)
Sep 24, 2012 6.060 6.100 5.920 5.950 38,328 -0.11(-1.82%)
Sep 21, 2012 6.010 6.080 5.860 6.060 128,535 +0.16(+2.71%)
Sep 20, 2012 5.850 5.940 5.850 5.900 9,554 +0.01(+0.17%)
Sep 19, 2012 6.090 6.090 5.830 5.890 37,752 -0.10(-1.67%)
Sep 18, 2012 5.980 6.040 5.860 5.990 28,298 -0.02(-0.33%)
Sep 17, 2012 5.950 6.030 5.830 6.010 19,896 +0.02(+0.33%)
Sep 14, 2012 6.040 6.080 5.910 5.990 50,004 -0.01(-0.17%)
Sep 13, 2012 5.990 6.020 5.960 6.000 46,112 -0.01(-0.17%)
Sep 12, 2012 5.980 6.020 5.920 6.010 117,729 +0.03(+0.50%)
Sep 11, 2012 5.930 5.990 5.880 5.980 14,953 +0.10(+1.70%)
Sep 10, 2012 5.820 5.890 5.820 5.880 24,440 +0.05(+0.86%)
Sep 07, 2012 5.940 5.950 5.820 5.830 26,574 -0.08(-1.35%)
Sep 06, 2012 5.760 6.050 5.700 5.910 39,261 +0.18(+3.14%)
Sep 05, 2012 5.720 5.800 5.600 5.730 61,291 +0.04(+0.70%)
Sep 04, 2012 5.750 5.750 5.590 5.690 21,300 -0.04(-0.70%)
Aug 31, 2012 5.810 5.830 5.700 5.730 86,065 -0.07(-1.21%)
Aug 30, 2012 5.830 5.830 5.710 5.800 16,390 -0.05(-0.85%)
Aug 29, 2012 5.810 5.850 5.731 5.850 16,733 +0.04(+0.69%)
Aug 27, 2012 5.650 5.966 5.560 5.810 27,194 +0.11(+1.93%)
Aug 24, 2012 5.560 5.710 5.560 5.700 10,133 +0.12(+2.15%)
Aug 23, 2012 5.800 5.805 5.570 5.580 20,018 -0.24(-4.12%)
Aug 22, 2012 5.910 5.910 5.790 5.820 6,780 -0.13(-2.18%)
Aug 21, 2012 6.000 6.080 5.935 5.950 32,757 -0.06(-1.00%)
Aug 20, 2012 5.960 6.010 5.830 6.010 26,075 +0.01(+0.17%)
Aug 17, 2012 5.810 6.000 5.770 6.000 31,991 +0.16(+2.74%)
Aug 16, 2012 5.910 5.995 5.760 5.840 40,539 -0.06(-1.02%)
Aug 15, 2012 5.880 5.930 5.720 5.900 50,420 +0.00(+0.00%)
Aug 14, 2012 6.010 6.080 5.900 5.900 64,039 -0.11(-1.83%)
Aug 13, 2012 5.930 6.030 5.930 6.010 34,175 +0.08(+1.35%)
Aug 10, 2012 5.880 5.950 5.860 5.930 7,460 +0.07(+1.19%)
Aug 09, 2012 5.960 6.020 5.850 5.860 31,549 -0.14(-2.33%)
Aug 08, 2012 5.940 6.020 5.860 6.000 28,141 +0.05(+0.84%)
Aug 07, 2012 5.980 6.020 5.900 5.950 34,476 +0.02(+0.34%)
Aug 06, 2012 5.730 5.980 5.730 5.930 54,230 +0.21(+3.67%)
Aug 03, 2012 5.630 5.740 5.360 5.720 81,283 +0.14(+2.51%)
Aug 02, 2012 5.800 5.810 5.480 5.580 119,797 -0.26(-4.45%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.