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 24, 2011 7.560 7.780 7.560 7.715 129,300 +0.16(+2.05%)
May 23, 2011 7.520 7.660 7.520 7.560 104,098 -0.08(-1.05%)
May 20, 2011 7.630 7.700 7.630 7.640 87,603 -0.05(-0.65%)
May 19, 2011 7.770 7.770 7.650 7.690 80,746 -0.03(-0.39%)
May 18, 2011 7.900 7.920 7.650 7.720 176,346 -0.15(-1.91%)
May 17, 2011 8.010 8.060 7.830 7.870 190,634 -0.22(-2.72%)
May 16, 2011 8.100 8.180 8.030 8.090 58,162 -0.07(-0.86%)
May 13, 2011 8.140 8.180 8.000 8.160 78,148 +0.02(+0.25%)
May 12, 2011 7.980 8.140 7.950 8.140 38,874 +0.14(+1.75%)
May 11, 2011 8.330 8.330 7.930 8.000 59,005 -0.36(-4.31%)
May 10, 2011 8.050 8.370 8.020 8.360 24,404 +0.36(+4.50%)
May 09, 2011 7.880 8.000 7.880 8.000 46,298 +0.08(+1.01%)
May 06, 2011 7.980 8.020 7.920 7.920 22,431 +0.06(+0.76%)
May 05, 2011 7.800 8.190 7.790 7.860 198,854 +0.03(+0.38%)
May 04, 2011 7.880 7.890 7.800 7.830 52,125 -0.07(-0.89%)
May 03, 2011 7.890 7.920 7.830 7.900 133,943 +0.02(+0.25%)
May 02, 2011 7.960 8.100 7.880 7.880 35,430 -0.20(-2.48%)
Apr 29, 2011 8.010 8.220 7.930 8.080 136,948 +0.12(+1.51%)
Apr 28, 2011 7.930 7.970 7.840 7.960 50,057 -0.03(-0.38%)
Apr 27, 2011 8.010 8.080 7.900 7.990 89,009 -0.01(-0.12%)
Apr 26, 2011 8.060 8.060 7.970 8.000 48,149 -0.06(-0.74%)
Apr 25, 2011 8.040 8.060 7.910 8.060 17,556 +0.06(+0.75%)
Apr 21, 2011 8.080 8.080 7.980 8.000 28,956 -0.08(-0.99%)
Apr 20, 2011 8.000 8.080 7.920 8.080 59,983 +0.15(+1.89%)
Apr 19, 2011 7.950 7.959 7.890 7.930 73,036 +0.03(+0.38%)
Apr 18, 2011 7.970 7.970 7.850 7.900 42,239 -0.18(-2.23%)
Apr 15, 2011 8.020 8.100 7.990 8.080 47,274 +0.03(+0.37%)
Apr 14, 2011 7.830 8.120 7.820 8.050 181,205 +0.15(+1.90%)
Apr 13, 2011 7.890 7.950 7.770 7.900 46,504 +0.10(+1.28%)
Apr 12, 2011 7.800 7.870 7.780 7.800 30,298 -0.03(-0.38%)
Apr 11, 2011 7.840 7.940 7.780 7.830 31,646 -0.03(-0.38%)
Apr 08, 2011 8.000 8.000 7.810 7.860 29,006 -0.09(-1.13%)
Apr 07, 2011 8.010 8.070 7.840 7.950 48,369 -0.03(-0.38%)
Apr 06, 2011 7.850 7.990 7.850 7.980 31,035 +0.13(+1.66%)
Apr 05, 2011 7.740 7.880 7.690 7.850 26,289 +0.09(+1.16%)
Apr 04, 2011 7.640 7.830 7.530 7.760 84,442 +0.12(+1.57%)
Apr 01, 2011 7.760 7.760 7.600 7.640 72,994 -0.06(-0.78%)
Mar 31, 2011 7.700 7.740 7.660 7.700 38,863 +0.00(+0.00%)
Mar 30, 2011 7.700 7.760 7.600 7.700 55,630 -0.04(-0.52%)
Mar 29, 2011 7.790 7.880 7.650 7.740 28,346 -0.08(-1.02%)
Mar 28, 2011 8.010 8.010 7.810 7.820 30,951 -0.22(-2.74%)
Mar 25, 2011 7.980 8.220 7.900 8.040 59,085 +0.10(+1.26%)
Mar 24, 2011 7.920 7.980 7.870 7.940 57,047 +0.05(+0.63%)
Mar 23, 2011 7.920 7.940 7.770 7.890 273,222 -0.07(-0.88%)
Mar 22, 2011 8.010 8.010 7.890 7.960 36,353 +0.01(+0.13%)
Mar 21, 2011 8.020 8.050 7.680 7.950 151,873 +0.21(+2.71%)
Mar 18, 2011 7.380 7.750 7.350 7.740 215,144 +0.46(+6.32%)
Mar 17, 2011 7.420 7.450 7.270 7.280 69,609 +0.00(+0.00%)
Mar 16, 2011 7.200 7.340 7.140 7.280 273,473 +0.04(+0.55%)
Mar 15, 2011 7.190 7.310 7.150 7.240 110,029 -0.14(-1.90%)
Mar 14, 2011 7.390 7.500 7.310 7.380 92,055 -0.13(-1.73%)
Mar 11, 2011 7.370 7.530 7.340 7.510 106,924 +0.13(+1.76%)
Mar 10, 2011 7.340 7.510 7.340 7.380 242,047 -0.09(-1.20%)
Mar 09, 2011 7.500 7.570 7.380 7.470 395,976 -0.04(-0.47%)
Mar 08, 2011 7.520 7.520 7.440 7.505 125,726 +0.00(+0.07%)
Mar 07, 2011 7.700 7.700 7.500 7.500 53,362 -0.19(-2.47%)
Mar 04, 2011 7.780 7.780 7.470 7.690 58,074 -0.11(-1.41%)
Mar 03, 2011 7.740 7.890 7.570 7.800 103,854 +0.15(+1.96%)
Mar 02, 2011 7.840 7.920 7.580 7.650 32,530 -0.20(-2.55%)
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.