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, 2010 8.370 8.720 8.310 8.330 111,592 -0.10(-1.19%)
Mar 30, 2010 8.320 8.490 8.310 8.430 54,833 +0.12(+1.44%)
Mar 29, 2010 8.480 8.550 8.300 8.310 89,115 -0.17(-2.00%)
Mar 26, 2010 8.560 8.660 8.480 8.480 25,293 -0.02(-0.24%)
Mar 25, 2010 8.630 8.800 8.500 8.500 102,137 -0.07(-0.82%)
Mar 24, 2010 8.800 8.860 8.560 8.570 35,531 -0.30(-3.38%)
Mar 23, 2010 8.620 8.900 8.450 8.870 74,014 +0.28(+3.26%)
Mar 22, 2010 8.320 8.620 8.280 8.590 38,978 +0.18(+2.14%)
Mar 19, 2010 8.700 8.700 8.350 8.410 121,202 -0.24(-2.77%)
Mar 18, 2010 8.720 8.760 8.620 8.650 48,783 -0.07(-0.80%)
Mar 17, 2010 8.770 8.850 8.690 8.720 53,718 -0.06(-0.68%)
Mar 16, 2010 8.610 8.800 8.610 8.780 54,088 +0.16(+1.86%)
Mar 15, 2010 8.640 8.690 8.500 8.620 37,501 +0.03(+0.35%)
Mar 12, 2010 8.660 8.660 8.500 8.590 49,173 -0.05(-0.58%)
Mar 11, 2010 8.470 8.650 8.390 8.640 71,970 +0.09(+1.05%)
Mar 10, 2010 8.670 8.810 8.500 8.550 79,206 -0.15(-1.72%)
Mar 09, 2010 8.510 8.885 8.510 8.700 52,895 +0.15(+1.75%)
Mar 08, 2010 8.500 8.550 8.430 8.550 71,799 +0.03(+0.35%)
Mar 05, 2010 8.410 8.520 8.320 8.520 95,265 +0.13(+1.55%)
Mar 04, 2010 8.200 8.410 8.200 8.390 74,138 +0.19(+2.32%)
Mar 03, 2010 7.950 8.380 7.930 8.200 152,004 +0.29(+3.67%)
Mar 02, 2010 7.590 7.920 7.500 7.910 107,772 +0.34(+4.49%)
Mar 01, 2010 7.350 7.610 7.350 7.570 98,180 +0.24(+3.27%)
Feb 26, 2010 7.460 7.460 7.310 7.330 68,040 -0.15(-2.01%)
Feb 25, 2010 7.580 7.630 7.350 7.480 83,104 -0.20(-2.60%)
Feb 24, 2010 7.760 7.760 7.580 7.680 49,952 -0.08(-1.03%)
Feb 23, 2010 7.600 7.760 7.310 7.760 132,270 +0.13(+1.70%)
Feb 22, 2010 7.690 7.700 7.590 7.630 37,869 -0.01(-0.13%)
Feb 19, 2010 7.700 7.780 7.590 7.640 104,045 -0.06(-0.78%)
Feb 18, 2010 7.560 7.760 7.560 7.700 44,579 +0.15(+1.99%)
Feb 17, 2010 7.350 7.570 7.300 7.550 73,393 +0.21(+2.86%)
Feb 16, 2010 7.240 7.350 7.120 7.340 76,977 +0.15(+2.09%)
Feb 12, 2010 7.380 7.190 7.190 7.190 81,600 -0.25(-3.36%)
Feb 11, 2010 7.160 7.520 7.130 7.440 112,711 +0.23(+3.19%)
Feb 10, 2010 7.150 7.210 7.030 7.210 68,424 +0.01(+0.14%)
Feb 09, 2010 7.140 7.230 7.110 7.200 98,053 +0.13(+1.84%)
Feb 08, 2010 7.010 7.160 6.930 7.070 87,937 +0.03(+0.43%)
Feb 05, 2010 7.030 7.080 6.850 7.040 99,337 +0.05(+0.72%)
Feb 04, 2010 7.140 7.220 6.980 6.990 151,406 -0.19(-2.65%)
Feb 03, 2010 7.250 7.300 7.140 7.180 118,319 -0.12(-1.64%)
Feb 02, 2010 7.340 7.370 7.200 7.300 123,876 -0.03(-0.41%)
Feb 01, 2010 6.960 7.460 6.920 7.330 188,213 +0.44(+6.39%)
Jan 29, 2010 7.300 7.300 6.890 6.890 254,750 -0.40(-5.49%)
Jan 28, 2010 7.300 7.410 7.080 7.290 252,483 +0.03(+0.41%)
Jan 27, 2010 6.850 7.420 6.840 7.260 361,067 +0.80(+12.38%)
Jan 26, 2010 6.400 6.510 6.320 6.460 141,865 +0.06(+0.94%)
Jan 25, 2010 6.390 6.500 6.300 6.400 146,086 +0.31(+5.09%)
Jan 22, 2010 5.930 6.200 5.830 6.090 146,206 +0.18(+3.05%)
Jan 21, 2010 6.280 6.340 5.830 5.910 126,768 -0.37(-5.89%)
Jan 20, 2010 6.290 6.470 6.130 6.280 135,404 -0.08(-1.26%)
Jan 19, 2010 6.080 6.360 6.050 6.360 123,854 +0.31(+5.12%)
Jan 15, 2010 6.030 6.050 6.050 6.050 245,100 +0.06(+1.09%)
Jan 14, 2010 5.580 6.020 5.540 5.985 127,306 +0.38(+6.68%)
Jan 13, 2010 5.460 5.710 5.440 5.610 117,149 +0.16(+2.94%)
Jan 12, 2010 5.460 5.560 5.370 5.450 93,799 -0.06(-1.09%)
Jan 11, 2010 5.490 5.580 5.410 5.510 78,461 +0.05(+0.92%)
Jan 08, 2010 5.440 5.600 5.420 5.460 148,604 +0.00(+0.00%)
Jan 07, 2010 5.390 5.480 5.340 5.460 251,743 +0.07(+1.30%)
Jan 06, 2010 5.440 5.470 5.360 5.390 245,175 -0.05(-0.92%)
Jan 05, 2010 5.520 5.680 5.440 5.440 141,446 -0.11(-1.98%)
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.