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 (%)
Dec 31, 2008 8.040 8.070 7.650 8.020 208,343 +0.01(+0.12%)
Dec 30, 2008 7.660 8.060 7.500 8.010 150,856 +0.36(+4.71%)
Dec 29, 2008 7.820 7.860 7.520 7.650 143,204 -0.17(-2.17%)
Dec 26, 2008 7.690 7.950 7.690 7.820 51,752 +0.18(+2.36%)
Dec 24, 2008 7.590 7.990 7.350 7.640 297,557 +0.05(+0.66%)
Dec 23, 2008 7.460 7.740 7.330 7.590 284,725 +0.12(+1.61%)
Dec 22, 2008 7.000 7.480 6.880 7.470 206,364 +0.51(+7.33%)
Dec 19, 2008 7.000 7.180 6.660 6.960 680,835 +0.16(+2.35%)
Dec 18, 2008 6.980 7.100 6.710 6.800 231,580 -0.10(-1.45%)
Dec 17, 2008 6.780 7.100 6.760 6.900 259,852 +0.00(+0.00%)
Dec 16, 2008 6.490 6.900 6.420 6.900 155,276 +0.54(+8.49%)
Dec 15, 2008 6.560 6.700 6.170 6.360 84,761 -0.21(-3.20%)
Dec 12, 2008 6.160 6.680 5.950 6.570 133,142 +0.35(+5.63%)
Dec 11, 2008 6.400 6.600 6.180 6.220 144,188 -0.27(-4.16%)
Dec 10, 2008 6.490 6.600 6.310 6.490 122,089 +0.11(+1.72%)
Dec 09, 2008 6.120 6.610 5.970 6.380 146,426 +0.18(+2.90%)
Dec 08, 2008 6.130 6.490 5.750 6.200 158,511 +0.24(+4.03%)
Dec 05, 2008 5.300 5.970 5.100 5.960 104,766 +0.59(+10.99%)
Dec 04, 2008 5.310 5.750 5.230 5.370 161,486 -0.01(-0.19%)
Dec 03, 2008 4.910 5.400 4.850 5.380 355,151 +0.40(+8.03%)
Dec 02, 2008 5.310 5.390 4.860 4.980 337,507 +0.14(+2.89%)
Dec 01, 2008 5.540 5.850 4.830 4.840 219,738 -0.88(-15.38%)
Nov 28, 2008 5.890 5.890 5.290 5.720 52,765 -0.24(-4.03%)
Nov 26, 2008 5.660 6.000 5.660 5.960 241,583 +0.15(+2.58%)
Nov 25, 2008 5.390 5.810 5.390 5.810 185,197 +0.46(+8.60%)
Nov 24, 2008 5.660 5.660 5.150 5.350 195,740 -0.20(-3.60%)
Nov 21, 2008 5.300 5.670 4.930 5.550 219,739 +0.36(+6.94%)
Nov 20, 2008 5.110 5.650 5.000 5.190 138,187 +0.04(+0.78%)
Nov 19, 2008 5.400 5.550 5.130 5.150 119,200 -0.28(-5.16%)
Nov 18, 2008 5.250 5.540 5.220 5.430 156,021 +0.24(+4.62%)
Nov 17, 2008 5.710 5.940 5.170 5.190 118,832 -0.56(-9.74%)
Nov 14, 2008 6.180 6.240 5.720 5.750 161,465 -0.59(-9.31%)
Nov 13, 2008 6.050 6.400 5.500 6.340 129,662 +0.28(+4.62%)
Nov 12, 2008 6.010 6.200 6.010 6.060 89,033 -0.03(-0.49%)
Nov 11, 2008 6.020 6.420 5.790 6.090 135,383 +0.02(+0.33%)
Nov 10, 2008 6.270 6.480 5.980 6.070 107,646 -0.11(-1.78%)
Nov 07, 2008 6.080 6.260 6.000 6.180 112,047 +0.18(+3.00%)
Nov 06, 2008 5.990 6.280 5.950 6.000 211,968 -0.04(-0.66%)
Nov 05, 2008 6.390 6.450 5.980 6.040 214,928 -0.41(-6.36%)
Nov 04, 2008 6.620 7.060 6.380 6.450 298,608 +0.05(+0.78%)
Nov 03, 2008 6.590 6.610 6.040 6.400 212,564 +0.10(+1.59%)
Oct 31, 2008 6.330 6.560 6.090 6.300 292,643 -0.10(-1.56%)
Oct 30, 2008 5.370 6.610 5.310 6.400 186,065 +1.25(+24.27%)
Oct 29, 2008 4.780 5.530 4.640 5.150 215,208 +0.24(+4.89%)
Oct 28, 2008 5.140 5.470 4.730 4.910 273,047 -0.12(-2.39%)
Oct 27, 2008 5.590 5.850 5.030 5.030 167,375 -0.62(-10.97%)
Oct 24, 2008 5.600 5.920 5.580 5.650 273,689 -0.26(-4.40%)
Oct 23, 2008 6.020 6.160 5.580 5.910 138,915 -0.10(-1.66%)
Oct 22, 2008 6.560 6.790 6.000 6.010 182,925 -0.61(-9.21%)
Oct 21, 2008 6.930 7.210 6.620 6.620 214,565 -0.47(-6.63%)
Oct 20, 2008 6.870 7.180 6.790 7.090 153,818 +0.12(+1.72%)
Oct 17, 2008 6.980 7.250 5.660 6.970 250,353 -0.19(-2.65%)
Oct 16, 2008 6.490 7.230 6.350 7.160 144,257 +0.72(+11.18%)
Oct 15, 2008 6.750 6.790 6.410 6.440 112,100 -0.38(-5.57%)
Oct 14, 2008 6.710 6.910 6.310 6.820 137,182 +0.17(+2.56%)
Oct 13, 2008 5.470 6.650 5.280 6.650 197,967 +1.36(+25.71%)
Oct 10, 2008 5.740 6.010 5.080 5.290 267,251 -0.51(-8.79%)
Oct 09, 2008 5.830 6.270 5.570 5.800 160,997 +0.11(+1.93%)
Oct 08, 2008 6.220 6.380 5.670 5.690 223,776 -0.65(-10.25%)
Oct 07, 2008 6.520 6.720 6.330 6.340 138,393 -0.12(-1.86%)
Oct 06, 2008 6.720 6.850 6.000 6.460 211,151 -0.64(-9.01%)
Oct 03, 2008 7.130 7.560 7.000 7.100 143,455 +0.09(+1.28%)
Oct 02, 2008 7.270 7.330 7.000 7.010 84,540 -0.32(-4.37%)
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.