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 (%)
Mar 31, 2009 4.560 4.600 4.310 4.320 141,346 -0.17(-3.79%)
Mar 30, 2009 4.780 4.840 4.400 4.490 71,414 -0.70(-13.49%)
Mar 26, 2009 4.940 5.210 4.760 5.190 94,996 +0.28(+5.70%)
Mar 25, 2009 4.960 5.120 4.500 4.910 79,944 -0.02(-0.41%)
Mar 24, 2009 5.160 5.210 4.850 4.930 64,893 -0.32(-6.10%)
Mar 23, 2009 4.850 5.260 4.730 5.250 93,147 +0.62(+13.39%)
Mar 20, 2009 5.190 5.270 4.600 4.630 140,338 -0.51(-9.92%)
Mar 19, 2009 4.980 5.390 4.900 5.140 91,965 +0.14(+2.80%)
Mar 18, 2009 4.180 5.000 4.180 5.000 124,288 +0.83(+19.90%)
Mar 17, 2009 3.860 4.480 3.860 4.170 232,761 +0.30(+7.75%)
Mar 16, 2009 4.250 4.430 3.830 3.870 153,866 -0.38(-8.94%)
Mar 13, 2009 4.410 4.530 4.230 4.250 114,929 -0.12(-2.75%)
Mar 12, 2009 4.210 4.500 4.140 4.370 132,886 +0.15(+3.55%)
Mar 11, 2009 4.050 4.500 4.030 4.220 123,935 +0.18(+4.46%)
Mar 10, 2009 4.050 4.230 3.990 4.040 86,391 +0.09(+2.28%)
Mar 09, 2009 4.400 4.560 3.900 3.950 146,754 -0.47(-10.63%)
Mar 06, 2009 4.750 4.800 4.420 4.420 192,418 -0.29(-6.16%)
Mar 05, 2009 5.040 5.190 4.690 4.710 111,442 -0.42(-8.19%)
Mar 04, 2009 5.170 5.260 5.040 5.130 89,988 -0.12(-2.29%)
Mar 02, 2009 5.550 5.610 5.220 5.250 159,511 -0.30(-5.41%)
Feb 27, 2009 5.530 6.060 5.440 5.550 228,952 -0.07(-1.25%)
Feb 26, 2009 5.790 5.960 5.560 5.620 85,814 -0.14(-2.43%)
Feb 25, 2009 6.010 6.010 5.560 5.760 102,898 -0.27(-4.48%)
Feb 24, 2009 5.610 6.200 5.600 6.030 112,677 +0.51(+9.24%)
Feb 23, 2009 5.650 5.650 5.500 5.520 140,042 -0.05(-0.90%)
Feb 20, 2009 5.600 5.710 5.420 5.570 159,505 -0.08(-1.42%)
Feb 19, 2009 5.660 5.750 5.605 5.650 64,568 +0.05(+0.89%)
Feb 18, 2009 5.580 5.780 5.560 5.600 117,571 +0.13(+2.38%)
Feb 17, 2009 6.020 6.020 5.470 5.470 103,308 -0.69(-11.20%)
Feb 13, 2009 6.310 6.320 6.070 6.160 121,266 -0.16(-2.53%)
Feb 12, 2009 5.970 6.350 5.840 6.320 95,531 +0.27(+4.46%)
Feb 11, 2009 5.990 6.180 5.900 6.050 123,107 +0.11(+1.85%)
Feb 10, 2009 5.840 6.200 5.800 5.940 114,280 +0.08(+1.37%)
Feb 09, 2009 5.650 5.890 5.635 5.860 70,781 +0.16(+2.81%)
Feb 06, 2009 5.580 5.730 5.460 5.700 162,372 +0.13(+2.33%)
Feb 05, 2009 5.510 5.680 5.350 5.570 169,871 -0.01(-0.18%)
Feb 04, 2009 5.730 6.040 5.570 5.580 112,572 -0.17(-2.96%)
Feb 03, 2009 6.020 6.400 5.550 5.750 191,673 -0.22(-3.69%)
Feb 02, 2009 6.280 6.310 4.840 5.970 221,184 -0.54(-8.29%)
Jan 30, 2009 6.760 6.920 6.400 6.510 74,444 -0.20(-2.98%)
Jan 29, 2009 7.340 7.340 6.700 6.710 102,415 -0.70(-9.45%)
Jan 28, 2009 7.330 7.420 6.790 7.410 86,057 +0.22(+3.06%)
Jan 27, 2009 6.880 7.330 6.810 7.190 74,650 +0.32(+4.66%)
Jan 26, 2009 6.640 6.940 6.620 6.870 70,945 +0.22(+3.31%)
Jan 23, 2009 6.070 6.750 6.010 6.650 61,810 +0.37(+5.89%)
Jan 22, 2009 6.100 6.420 5.940 6.280 76,193 +0.12(+1.95%)
Jan 21, 2009 6.440 6.500 6.050 6.160 115,554 -0.26(-4.05%)
Jan 20, 2009 6.710 6.880 6.290 6.420 109,435 -0.40(-5.87%)
Jan 16, 2009 7.140 7.140 6.490 6.820 133,134 -0.41(-5.67%)
Jan 15, 2009 7.020 7.230 6.780 7.230 118,938 +0.19(+2.70%)
Jan 14, 2009 7.520 7.590 6.970 7.040 134,986 -0.61(-7.97%)
Jan 13, 2009 7.480 7.670 7.430 7.650 76,756 +0.15(+2.00%)
Jan 12, 2009 7.710 7.750 7.300 7.500 108,691 -0.20(-2.60%)
Jan 09, 2009 8.330 8.350 7.660 7.700 130,983 -0.64(-7.67%)
Jan 08, 2009 8.320 8.540 8.150 8.340 112,838 -0.03(-0.36%)
Jan 07, 2009 8.320 8.520 8.120 8.370 150,726 -0.13(-1.53%)
Jan 06, 2009 8.100 8.500 7.910 8.500 230,377 +0.45(+5.59%)
Jan 05, 2009 7.310 8.480 7.200 8.050 220,084 +0.76(+10.43%)
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.