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 (%)
May 30, 2008 8.070 8.350 7.870 8.340 442,499 +0.29(+3.60%)
May 29, 2008 8.190 8.330 8.030 8.050 282,736 -0.18(-2.19%)
May 28, 2008 8.290 8.360 8.180 8.230 164,493 +0.01(+0.12%)
May 27, 2008 8.260 8.370 8.040 8.220 211,401 +0.01(+0.12%)
May 26, 2008 8.370 8.380 8.060 8.210 156,833 +0.00(+0.00%)
May 23, 2008 8.370 8.380 8.060 8.210 156,833 -0.24(-2.84%)
May 22, 2008 8.430 8.510 8.300 8.450 132,346 +0.03(+0.36%)
May 21, 2008 8.530 8.710 8.190 8.420 697,540 -0.09(-1.06%)
May 20, 2008 8.500 8.590 8.400 8.510 168,316 -0.01(-0.12%)
May 19, 2008 8.820 8.980 8.510 8.520 187,440 -0.27(-3.07%)
May 16, 2008 8.920 8.920 8.700 8.790 248,728 -0.07(-0.79%)
May 15, 2008 8.750 8.910 8.670 8.860 220,251 +0.13(+1.49%)
May 14, 2008 8.820 8.950 8.700 8.730 355,149 -0.05(-0.57%)
May 13, 2008 8.580 8.840 8.580 8.780 366,459 +0.20(+2.33%)
May 12, 2008 8.480 8.690 8.470 8.580 265,363 +0.10(+1.18%)
May 09, 2008 8.700 8.700 8.380 8.480 292,745 -0.23(-2.64%)
May 08, 2008 8.790 8.810 8.510 8.710 354,803 -0.06(-0.68%)
May 07, 2008 8.820 9.179 8.700 8.770 318,985 -0.25(-2.77%)
May 06, 2008 9.540 9.550 8.970 9.020 664,015 -0.57(-5.94%)
May 05, 2008 9.920 9.920 9.240 9.590 580,797 -0.22(-2.24%)
May 02, 2008 12.52 12.98 9.560 9.810 1,537,049 -3.48(-26.19%)
May 01, 2008 13.17 13.29 13.03 13.29 219,500 +0.16(+1.22%)
Apr 30, 2008 12.95 13.33 12.95 13.13 197,637 +0.25(+1.94%)
Apr 29, 2008 12.90 13.01 12.79 12.88 108,020 -0.01(-0.08%)
Apr 28, 2008 12.77 12.97 12.73 12.89 112,517 +0.08(+0.62%)
Apr 25, 2008 13.07 13.07 12.61 12.81 197,049 -0.20(-1.54%)
Apr 24, 2008 12.71 13.06 12.40 13.01 241,718 +0.34(+2.68%)
Apr 23, 2008 12.72 12.93 12.39 12.67 202,906 +0.01(+0.08%)
Apr 22, 2008 12.87 12.88 12.55 12.66 119,139 -0.30(-2.31%)
Apr 21, 2008 12.90 13.03 12.83 12.96 157,219 -0.02(-0.15%)
Apr 18, 2008 12.83 13.16 12.74 12.98 180,007 +0.36(+2.85%)
Apr 17, 2008 12.87 12.87 12.50 12.62 189,878 -0.32(-2.47%)
Apr 16, 2008 12.72 13.04 12.51 12.94 151,778 +0.32(+2.54%)
Apr 15, 2008 12.89 12.93 12.40 12.62 187,811 -0.21(-1.64%)
Apr 14, 2008 12.79 13.03 12.61 12.83 171,193 +0.01(+0.08%)
Apr 11, 2008 13.23 13.23 12.76 12.82 227,487 -0.60(-4.47%)
Apr 10, 2008 13.18 13.44 13.16 13.42 329,988 +0.27(+2.05%)
Apr 09, 2008 13.37 13.41 13.09 13.15 350,455 -0.18(-1.35%)
Apr 08, 2008 13.31 13.37 13.18 13.33 217,411 -0.06(-0.45%)
Apr 07, 2008 14.07 14.16 13.34 13.39 300,901 -0.61(-4.36%)
Apr 04, 2008 13.74 14.16 13.41 14.00 194,267 +0.32(+2.34%)
Apr 03, 2008 13.26 13.68 13.24 13.68 125,555 +0.37(+2.78%)
Apr 02, 2008 13.14 13.45 13.04 13.31 237,945 +0.19(+1.45%)
Apr 01, 2008 12.99 13.20 12.67 13.12 244,031 +0.38(+2.98%)
Mar 31, 2008 12.80 12.97 12.63 12.74 401,678 -0.07(-0.55%)
Mar 28, 2008 12.91 13.16 12.76 12.81 264,435 -0.11(-0.85%)
Mar 27, 2008 13.02 13.02 12.59 12.92 188,911 -0.05(-0.39%)
Mar 26, 2008 13.01 13.11 12.73 12.97 147,662 -0.12(-0.92%)
Mar 25, 2008 12.85 13.18 12.85 13.09 152,953 +0.26(+2.03%)
Mar 24, 2008 12.50 12.90 12.42 12.83 234,737 +0.39(+3.14%)
Mar 21, 2008 12.21 12.51 11.94 12.44 609,254 +0.00(+0.00%)
Mar 20, 2008 12.21 12.51 11.94 12.44 609,254 +0.36(+2.98%)
Mar 19, 2008 12.17 12.37 12.00 12.08 226,235 +0.01(+0.08%)
Mar 18, 2008 11.70 12.09 11.57 12.07 188,382 +0.51(+4.41%)
Mar 17, 2008 11.46 11.76 11.26 11.56 243,843 -0.02(-0.17%)
Mar 14, 2008 12.20 12.20 11.31 11.58 298,117 -0.58(-4.77%)
Mar 13, 2008 11.59 12.17 11.59 12.16 222,267 +0.41(+3.49%)
Mar 12, 2008 12.11 12.18 11.71 11.75 364,521 -0.33(-2.73%)
Mar 11, 2008 11.90 12.15 11.69 12.08 241,368 +0.51(+4.41%)
Mar 10, 2008 11.50 11.76 11.50 11.57 155,297 +0.11(+0.96%)
Mar 07, 2008 11.22 11.66 11.22 11.46 160,121 +0.17(+1.51%)
Mar 06, 2008 11.39 11.62 11.24 11.29 114,632 -0.19(-1.66%)
Mar 05, 2008 11.80 11.88 11.35 11.48 351,091 -0.24(-2.05%)
Mar 04, 2008 11.81 11.81 11.44 11.72 226,579 -0.24(-2.01%)
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.