Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deswell Inds Inc
(NQ:
DSWL
)
2.320
-0.180 (-7.20%)
Streaming Delayed Price
Updated: 1:04 PM EDT, Jun 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
1.616
1.632
1.574
1.632
17,744
+0.02(+1.03%)
Nov 27, 2009
1.578
1.629
1.578
1.616
4,827
-0.04(-2.50%)
Nov 25, 2009
1.661
1.665
1.605
1.657
39,101
-0.02(-0.99%)
Nov 24, 2009
1.715
1.715
1.620
1.674
16,752
-0.04(-2.42%)
Nov 23, 2009
1.728
1.736
1.678
1.715
26,586
+0.11(+6.84%)
Nov 20, 2009
1.545
1.678
1.545
1.605
4,296
+0.02(+1.17%)
Nov 19, 2009
1.636
1.694
1.525
1.587
14,256
-0.06(-3.52%)
Nov 18, 2009
1.661
1.699
1.645
1.645
61,348
+0.01(+0.51%)
Nov 17, 2009
1.665
1.699
1.636
1.636
9,896
-0.02(-1.00%)
Nov 16, 2009
1.674
1.711
1.616
1.653
33,405
+0.01(+0.51%)
Nov 13, 2009
1.665
1.699
1.558
1.645
63,513
-0.02(-1.00%)
Nov 12, 2009
1.674
1.699
1.661
1.661
26,714
-0.04(-2.43%)
Nov 11, 2009
1.699
1.798
1.661
1.703
32,084
+0.00(+0.24%)
Nov 10, 2009
1.802
1.806
1.661
1.699
54,951
-0.09(-4.87%)
Nov 09, 2009
1.786
1.786
1.781
1.786
3,572
+0.00(+0.23%)
Nov 06, 2009
1.786
1.815
1.781
1.781
8,207
+0.00(+0.02%)
Nov 05, 2009
1.781
1.802
1.765
1.781
30,542
+0.01(+0.40%)
Nov 04, 2009
1.711
1.810
1.711
1.774
25,490
+0.04(+2.44%)
Nov 03, 2009
1.694
1.765
1.657
1.732
100,215
-0.02(-1.18%)
Nov 02, 2009
1.806
1.806
1.740
1.752
20,428
-0.04(-2.31%)
Oct 30, 2009
1.922
1.935
1.777
1.794
43,012
-0.10(-5.04%)
Oct 29, 2009
1.798
1.889
1.798
1.889
31,020
+0.12(+6.54%)
Oct 28, 2009
1.868
1.868
1.744
1.773
55,002
-0.10(-5.52%)
Oct 27, 2009
1.856
1.955
1.856
1.877
31,524
+0.02(+1.07%)
Oct 26, 2009
1.976
1.976
1.831
1.857
35,307
-0.12(-6.02%)
Oct 23, 2009
1.984
2.034
1.964
1.976
79,891
+0.00(+0.19%)
Oct 22, 2009
1.864
1.972
1.773
1.972
113,890
+0.01(+0.42%)
Oct 21, 2009
2.022
2.022
1.943
1.964
43,965
-0.05(-2.47%)
Oct 20, 2009
1.968
2.047
1.926
2.013
129,423
+0.01(+0.62%)
Oct 19, 2009
1.814
2.026
1.769
2.001
307,054
+0.19(+10.27%)
Oct 16, 2009
1.769
1.819
1.769
1.815
167,424
+0.04(+2.34%)
Oct 15, 2009
1.736
1.773
1.736
1.773
117,151
+0.03(+1.90%)
Oct 14, 2009
1.665
1.740
1.665
1.740
140,870
+0.08(+5.00%)
Oct 13, 2009
1.645
1.665
1.645
1.657
43,557
+0.00(+0.00%)
Oct 12, 2009
1.641
1.657
1.624
1.657
104,065
+0.02(+1.01%)
Oct 09, 2009
1.636
1.640
1.632
1.640
20,973
+0.00(+0.25%)
Oct 08, 2009
1.616
1.657
1.616
1.636
48,144
+0.01(+0.51%)
Oct 07, 2009
1.595
1.632
1.595
1.628
35,003
+0.06(+3.69%)
Oct 06, 2009
1.616
1.616
1.566
1.570
10,978
-0.00(-0.26%)
Oct 05, 2009
1.554
1.585
1.554
1.574
10,246
+0.03(+1.88%)
Oct 02, 2009
1.574
1.574
1.516
1.545
15,665
-0.05(-2.86%)
Oct 01, 2009
1.576
1.595
1.574
1.591
144,840
-0.00(-0.26%)
Sep 30, 2009
1.591
1.595
1.582
1.595
53,848
+0.01(+0.79%)
Sep 29, 2009
1.624
1.628
1.545
1.583
54,579
-0.04(-2.55%)
Sep 28, 2009
1.583
1.641
1.583
1.624
60,266
+0.05(+3.16%)
Sep 25, 2009
1.525
1.574
1.525
1.574
120,926
+0.06(+4.11%)
Sep 24, 2009
1.570
1.599
1.512
1.512
27,117
-0.06(-3.69%)
Sep 23, 2009
1.433
1.645
1.433
1.570
130,222
+0.12(+8.29%)
Sep 22, 2009
1.450
1.452
1.421
1.450
222,272
+0.01(+0.86%)
Sep 21, 2009
1.446
1.450
1.417
1.438
102,733
-0.01(-0.86%)
Sep 18, 2009
1.388
1.471
1.388
1.450
73,663
-0.02(-1.46%)
Sep 17, 2009
1.425
1.491
1.414
1.472
117,453
+0.03(+2.36%)
Sep 16, 2009
1.491
1.496
1.388
1.438
38,894
+0.00(+0.29%)
Sep 15, 2009
1.388
1.433
1.388
1.433
45,759
+0.05(+3.28%)
Sep 14, 2009
1.417
1.417
1.388
1.388
34,788
-0.03(-2.05%)
Sep 11, 2009
1.450
1.450
1.409
1.417
87,026
-0.03(-2.29%)
Sep 10, 2009
1.616
1.616
1.380
1.450
342,204
-0.17(-10.71%)
Sep 09, 2009
1.595
1.647
1.595
1.624
15,849
-0.01(-0.53%)
Sep 08, 2009
1.661
1.661
1.628
1.633
19,407
-0.02(-1.47%)
Sep 04, 2009
1.686
1.686
1.657
1.657
11,253
-0.01(-0.50%)
Sep 03, 2009
1.678
1.678
1.665
1.665
4,827
+0.01(+0.50%)
Sep 02, 2009
1.670
1.678
1.657
1.657
32,924
-0.03(-1.72%)
Sep 01, 2009
1.682
1.699
1.653
1.686
69,987
+0.00(+0.24%)
Aug 31, 2009
1.686
1.699
1.678
1.682
10,500
-0.03(-1.93%)
Aug 28, 2009
1.686
1.719
1.686
1.715
16,312
+0.03(+1.72%)
Aug 27, 2009
1.682
1.686
1.682
1.686
5,399
-0.00(-0.15%)
Aug 26, 2009
1.628
1.736
1.599
1.689
52,737
+0.06(+3.72%)
Aug 25, 2009
1.699
1.699
1.628
1.628
41,291
-0.07(-4.38%)
Aug 24, 2009
1.657
1.732
1.657
1.703
26,745
+0.06(+3.79%)
Aug 21, 2009
1.649
1.657
1.629
1.641
64,753
-0.02(-1.00%)
Aug 20, 2009
1.641
1.657
1.641
1.657
3,017
+0.02(+1.01%)
Aug 19, 2009
1.653
1.653
1.620
1.641
29,842
-0.02(-1.24%)
Aug 18, 2009
1.690
1.690
1.645
1.661
1,086
-0.00(-0.00%)
Aug 17, 2009
1.665
1.665
1.632
1.661
48,875
-0.02(-1.23%)
Aug 14, 2009
1.657
1.682
1.620
1.682
32,118
+0.02(+1.50%)
Aug 13, 2009
1.657
1.657
1.636
1.657
43,531
+0.00(+0.25%)
Aug 12, 2009
1.612
1.653
1.595
1.653
98,482
+0.02(+1.53%)
Aug 11, 2009
1.665
1.674
1.587
1.628
48,484
-0.02(-1.01%)
Aug 10, 2009
1.632
1.661
1.632
1.645
62,207
+0.02(+1.02%)
Aug 07, 2009
1.577
1.740
1.553
1.628
108,292
+0.10(+6.51%)
Aug 06, 2009
1.512
1.636
1.496
1.529
129,148
+0.04(+2.36%)
Aug 05, 2009
1.429
1.500
1.429
1.493
46,085
+0.08(+5.41%)
Aug 04, 2009
1.442
1.487
1.404
1.417
53,587
-0.05(-3.39%)
Aug 03, 2009
1.409
1.487
1.400
1.466
22,050
+0.07(+4.73%)
Jul 31, 2009
1.371
1.400
1.371
1.400
13,529
+0.02(+1.50%)
Jul 30, 2009
1.381
1.381
1.380
1.380
1,448
-0.01(-0.60%)
Jul 29, 2009
1.367
1.388
1.346
1.388
22,207
+0.00(+0.00%)
Jul 28, 2009
1.346
1.388
1.346
1.388
9,551
+0.01(+0.60%)
Jul 27, 2009
1.396
1.446
1.380
1.380
28,797
+0.00(+0.00%)
Jul 24, 2009
1.375
1.400
1.375
1.380
11,195
-0.03(-1.80%)
Jul 23, 2009
1.409
1.446
1.371
1.405
23,045
-0.01(-0.55%)
Jul 22, 2009
1.334
1.417
1.334
1.413
59,141
+0.05(+3.64%)
Jul 21, 2009
1.351
1.379
1.351
1.363
24,367
+0.01(+0.92%)
Jul 20, 2009
1.363
1.367
1.351
1.351
8,979
-0.03(-2.10%)
Jul 17, 2009
1.346
1.388
1.338
1.380
50,466
+0.06(+4.72%)
Jul 16, 2009
1.409
1.409
1.317
1.317
32,514
-0.09(-6.47%)
Jul 15, 2009
1.384
1.438
1.380
1.409
71,708
+0.04(+2.72%)
Jul 14, 2009
1.574
1.574
1.338
1.371
199,963
-0.21(-13.35%)
Jul 13, 2009
1.525
1.595
1.525
1.583
148,239
+0.05(+2.96%)
Jul 10, 2009
1.537
1.537
1.491
1.537
40,726
+0.00(+0.00%)
Jul 09, 2009
1.574
1.574
1.458
1.537
118,389
-0.03(-2.19%)
Jul 08, 2009
1.409
1.607
1.409
1.571
245,300
+0.15(+10.58%)
Jul 07, 2009
1.351
1.442
1.351
1.421
69,856
-0.02(-1.44%)
Jul 06, 2009
1.421
1.450
1.411
1.442
71,775
+0.03(+2.35%)
Jul 02, 2009
1.367
1.425
1.330
1.409
82,785
+0.04(+3.03%)
Jul 01, 2009
1.398
1.398
1.359
1.367
19,914
-0.03(-2.05%)
Jun 30, 2009
1.409
1.409
1.376
1.396
133,807
-0.01(-0.91%)
Jun 29, 2009
1.429
1.438
1.409
1.409
80,864
-0.01(-0.59%)
Jun 26, 2009
1.409
1.429
1.390
1.417
46,466
-0.00(-0.29%)
Jun 25, 2009
1.388
1.421
1.388
1.421
11,948
+0.03(+2.39%)
Jun 24, 2009
1.388
1.425
1.384
1.388
148,941
+0.01(+0.60%)
Jun 23, 2009
1.380
1.389
1.338
1.380
45,187
+0.00(+0.00%)
Jun 22, 2009
1.450
1.450
1.342
1.380
99,115
-0.11(-7.24%)
Jun 19, 2009
1.413
1.487
1.380
1.487
48,875
+0.08(+5.90%)
Jun 18, 2009
1.409
1.425
1.404
1.404
41,906
-0.00(-0.29%)
Jun 17, 2009
1.388
1.409
1.375
1.409
33,308
+0.00(+0.00%)
Jun 16, 2009
1.429
1.429
1.392
1.409
17,596
-0.01(-0.59%)
Jun 15, 2009
1.400
1.446
1.388
1.417
33,798
+0.01(+0.58%)
Jun 12, 2009
1.450
1.450
1.355
1.409
37,378
-0.03(-2.30%)
Jun 11, 2009
1.346
1.450
1.346
1.442
77,351
+0.09(+6.42%)
Jun 10, 2009
1.400
1.446
1.346
1.355
65,362
-0.04(-2.68%)
Jun 09, 2009
1.388
1.404
1.388
1.392
52,083
+0.00(+0.00%)
Jun 08, 2009
1.346
1.392
1.338
1.392
93,102
+0.04(+3.07%)
Jun 05, 2009
1.363
1.367
1.239
1.351
61,311
+0.00(+0.31%)
Jun 04, 2009
1.388
1.404
1.326
1.346
64,232
-0.01(-0.91%)
Jun 03, 2009
1.342
1.363
1.326
1.359
48,156
+0.04(+3.14%)
Jun 02, 2009
1.396
1.442
1.259
1.317
211,101
+0.03(+2.13%)
Jun 01, 2009
1.135
1.326
1.102
1.290
123,019
+0.24(+22.58%)
May 29, 2009
1.023
1.098
1.023
1.052
161,467
+0.03(+2.83%)
May 28, 2009
1.023
1.023
1.003
1.023
48,076
+0.00(+0.41%)
May 27, 2009
1.023
1.023
1.015
1.019
18,345
-0.03(-2.77%)
May 26, 2009
1.036
1.048
1.015
1.048
67,643
+0.01(+0.80%)
May 22, 2009
1.007
1.040
0.9984
1.040
9,554
+0.05(+4.58%)
May 21, 2009
1.036
1.036
0.9777
0.9943
35,676
-0.04(-3.77%)
May 20, 2009
1.045
1.089
1.027
1.033
24,044
-0.01(-1.18%)
May 19, 2009
1.036
1.069
1.019
1.046
41,189
+0.04(+4.28%)
May 18, 2009
0.9943
1.011
0.9943
1.003
17,669
+0.01(+0.84%)
May 15, 2009
0.9984
0.9984
0.9943
0.9943
28,956
-0.01(-0.83%)
May 14, 2009
0.9943
1.007
0.9943
1.003
17,379
+0.01(+0.83%)
May 13, 2009
0.9943
1.003
0.9943
0.9943
28,430
-0.00(-0.41%)
May 12, 2009
1.003
1.007
0.9984
0.9984
45,882
-0.02(-1.68%)
May 11, 2009
1.015
1.019
0.9984
1.015
20,063
+0.00(+0.05%)
May 08, 2009
1.026
1.027
1.015
1.015
35,881
-0.01(-1.21%)
May 07, 2009
1.027
1.036
1.019
1.027
47,328
+0.00(+0.40%)
May 06, 2009
1.015
1.023
0.9984
1.023
76,251
+0.01(+1.23%)
May 05, 2009
1.011
1.011
0.9943
1.011
96,551
+0.00(+0.00%)
May 04, 2009
1.011
1.019
1.007
1.011
49,187
+0.01(+0.83%)
May 01, 2009
1.003
1.003
0.9943
1.003
27,134
-0.01(-0.82%)
Apr 30, 2009
0.9984
1.019
0.9943
1.011
130,516
+0.01(+1.24%)
Apr 29, 2009
0.9611
1.003
0.9404
0.9984
159,577
+0.02(+2.55%)
Apr 28, 2009
0.9901
0.9943
0.9735
0.9735
24,208
-0.02(-2.09%)
Apr 27, 2009
1.027
1.027
0.9943
0.9943
27,520
-0.04(-3.61%)
Apr 24, 2009
0.9363
1.032
0.9197
1.032
165,370
+0.10(+11.16%)
Apr 23, 2009
0.9238
0.9321
0.9238
0.9280
42,242
-0.00(-0.44%)
Apr 22, 2009
0.9155
0.9528
0.9073
0.9321
79,053
+0.01(+0.89%)
Apr 21, 2009
0.9445
0.9445
0.9114
0.9238
49,300
-0.00(-0.45%)
Apr 20, 2009
0.9363
0.9528
0.9280
0.9280
45,213
-0.02(-1.75%)
Apr 17, 2009
0.9528
0.9570
0.9404
0.9445
93,432
-0.00(-0.44%)
Apr 16, 2009
0.9528
0.9528
0.9114
0.9487
37,525
+0.00(+0.44%)
Apr 15, 2009
0.9445
0.9445
0.8700
0.9445
50,567
+0.01(+1.33%)
Apr 14, 2009
0.9528
0.9528
0.8700
0.9321
24,481
-0.02(-2.17%)
Apr 13, 2009
0.9364
0.9528
0.9238
0.9528
49,194
+0.02(+1.77%)
Apr 09, 2009
0.8658
0.9694
0.8617
0.9363
115,886
+0.07(+8.13%)
Apr 08, 2009
0.8700
0.8824
0.8658
0.8658
18,803
-0.00(-0.48%)
Apr 07, 2009
0.8743
0.8824
0.8658
0.8700
48,878
-0.05(-5.83%)
Apr 06, 2009
0.9031
0.9238
0.8783
0.9238
36,536
+0.05(+5.19%)
Apr 03, 2009
0.7996
0.8783
0.7871
0.8783
42,604
+0.09(+10.99%)
Apr 02, 2009
0.7333
0.8037
0.7333
0.7913
85,636
+0.06(+7.91%)
Apr 01, 2009
0.7332
0.7333
0.7250
0.7333
12,839
+0.00(+0.00%)
Mar 31, 2009
0.7205
0.7374
0.7126
0.7333
46,358
+0.01(+1.72%)
Mar 30, 2009
0.7250
0.7250
0.7001
0.7208
9,995
+0.02(+2.96%)
Mar 26, 2009
0.7001
0.7043
0.6712
0.7001
43,323
+0.02(+3.05%)
Mar 25, 2009
0.7043
0.7043
0.6670
0.6794
52,474
-0.01(-1.20%)
Mar 24, 2009
0.6877
0.6877
0.6773
0.6877
10,862
+0.02(+2.47%)
Mar 23, 2009
0.6670
0.6836
0.6463
0.6711
107,423
-0.01(-1.82%)
Mar 20, 2009
0.6877
0.7001
0.6628
0.6836
84,096
+0.02(+3.13%)
Mar 19, 2009
0.6835
0.6836
0.6628
0.6628
47,263
-0.02(-3.03%)
Mar 18, 2009
0.7001
0.7001
0.6712
0.6836
6,155
+0.00(+0.00%)
Mar 17, 2009
0.7126
0.7126
0.6148
0.6836
19,424
-0.01(-1.20%)
Mar 16, 2009
0.6484
0.7126
0.6405
0.6918
62,149
+0.09(+15.17%)
Mar 13, 2009
0.6670
0.6670
0.5924
0.6007
147,570
+0.01(+2.11%)
Mar 12, 2009
0.5676
0.5951
0.5634
0.5883
278,442
+0.01(+1.43%)
Mar 11, 2009
0.6546
0.6546
0.5635
0.5800
93,657
+0.02(+2.94%)
Mar 10, 2009
0.5717
0.5800
0.5468
0.5634
55,277
-0.01(-1.45%)
Mar 09, 2009
0.6142
0.6297
0.5676
0.5717
239,504
-0.05(-8.00%)
Mar 06, 2009
0.6380
0.6421
0.6015
0.6214
66,656
-0.01(-1.32%)
Mar 05, 2009
0.6504
0.6587
0.5966
0.6297
80,011
-0.01(-1.94%)
Mar 04, 2009
0.6256
0.6613
0.6256
0.6421
24,314
-0.02(-2.52%)
Mar 02, 2009
0.6546
0.7126
0.6504
0.6587
27,315
+0.00(+0.63%)
Feb 27, 2009
0.6421
0.6546
0.6421
0.6546
33,612
+0.01(+1.94%)
Feb 26, 2009
0.6256
0.6504
0.6256
0.6421
5,551
-0.00(-0.64%)
Feb 25, 2009
0.6587
0.6587
0.6380
0.6463
14,965
-0.03(-4.29%)
Feb 24, 2009
0.6960
0.6960
0.6628
0.6753
150,329
-0.01(-1.81%)
Feb 23, 2009
0.6960
0.7291
0.6877
0.6877
72,977
-0.01(-1.18%)
Feb 20, 2009
0.7250
0.7251
0.6877
0.6960
94,079
-0.01(-1.18%)
Feb 19, 2009
0.7416
0.7416
0.7043
0.7043
31,983
-0.01(-1.63%)
Feb 18, 2009
0.7167
0.7167
0.7084
0.7160
26,938
-0.03(-3.99%)
Feb 17, 2009
0.7167
0.7457
0.7084
0.7457
17,797
+0.03(+4.65%)
Feb 13, 2009
0.7043
0.7208
0.7043
0.7126
23,844
+0.01(+1.18%)
Feb 12, 2009
0.7043
0.7084
0.7043
0.7043
32,425
+0.00(+0.00%)
Feb 11, 2009
0.7043
0.7043
0.7043
0.7043
16,848
-0.00(-0.58%)
Feb 10, 2009
0.7084
0.7126
0.7043
0.7084
15,279
-0.00(-0.58%)
Feb 09, 2009
0.7001
0.7126
0.6965
0.7125
21,386
+0.02(+3.61%)
Feb 06, 2009
0.6795
0.6877
0.6795
0.6877
1,206
+0.03(+4.30%)
Feb 05, 2009
0.6504
0.6753
0.6504
0.6593
22,569
+0.02(+2.68%)
Feb 04, 2009
0.6628
0.6680
0.6256
0.6421
103,257
-0.02(-3.12%)
Feb 03, 2009
0.6711
0.6712
0.6421
0.6628
29,364
-0.02(-3.04%)
Feb 02, 2009
0.7001
0.7084
0.6836
0.6836
118,747
-0.02(-2.94%)
Jan 30, 2009
0.7200
0.7200
0.7043
0.7043
39,010
-0.00(-0.64%)
Jan 29, 2009
0.7333
0.7333
0.7084
0.7088
9,930
-0.02(-2.23%)
Jan 28, 2009
0.7250
0.7333
0.7250
0.7250
69,024
+0.00(+0.00%)
Jan 27, 2009
0.7407
0.7457
0.7126
0.7250
42,191
+0.00(+0.00%)
Jan 26, 2009
0.7416
0.7375
0.7250
0.7250
22,588
-0.02(-2.23%)
Jan 23, 2009
0.6959
0.7871
0.6959
0.7416
79,659
+0.05(+7.19%)
Jan 22, 2009
0.6960
0.6960
0.6918
0.6918
16,172
+0.00(+0.00%)
Jan 21, 2009
0.7044
0.7046
0.6918
0.6918
135,651
+0.00(+0.00%)
Jan 20, 2009
0.6946
0.7043
0.6911
0.6918
216,520
+0.01(+1.21%)
Jan 16, 2009
0.7001
0.7001
0.6628
0.6836
41,614
+0.01(+1.23%)
Jan 15, 2009
0.6800
0.6836
0.6670
0.6753
19,431
-0.02(-3.55%)
Jan 14, 2009
0.6546
0.7043
0.6215
0.7001
133,944
+0.05(+6.97%)
Jan 13, 2009
0.6421
0.6545
0.6421
0.6545
3,673
+0.03(+4.62%)
Jan 12, 2009
0.6628
0.6628
0.6256
0.6256
8,467
-0.05(-6.78%)
Jan 09, 2009
0.6628
0.6711
0.6421
0.6711
4,863
+0.01(+1.89%)
Jan 08, 2009
0.6421
0.6618
0.6421
0.6587
6,734
-0.00(-0.64%)
Jan 07, 2009
0.6546
0.7126
0.6546
0.6629
53,401
+0.02(+3.23%)
Jan 06, 2009
0.6214
0.6463
0.6214
0.6421
68,826
+0.02(+4.03%)
Jan 05, 2009
0.5676
0.6172
0.5676
0.6172
34,708
+0.03(+4.92%)
Jan 02, 2009
0.5717
0.5924
0.5261
0.5883
186,409
+0.03(+5.97%)
Dec 31, 2008
0.5386
0.5683
0.5386
0.5551
82,239
+0.01(+2.29%)
Dec 30, 2008
0.5551
0.5966
0.5427
0.5427
233,446
-0.01(-2.24%)
Dec 29, 2008
0.5551
0.5676
0.5551
0.5551
95,335
-0.00(-0.74%)
Dec 26, 2008
0.5551
0.5717
0.5510
0.5593
75,642
+0.00(+0.75%)
Dec 24, 2008
0.5551
0.5634
0.5510
0.5551
53,097
-0.00(-0.74%)
Dec 23, 2008
0.5593
0.5841
0.5551
0.5593
72,022
-0.02(-2.76%)
Dec 22, 2008
0.5634
0.5841
0.5593
0.5751
177,275
+0.02(+2.84%)
Dec 19, 2008
0.5966
0.6007
0.5551
0.5593
80,313
-0.00(-0.74%)
Dec 18, 2008
0.5551
0.5924
0.5468
0.5634
171,885
-0.02(-2.86%)
Dec 17, 2008
0.5261
0.5966
0.5261
0.5800
92,947
+0.05(+9.37%)
Dec 16, 2008
0.4971
0.5468
0.4971
0.5303
187,739
+0.04(+7.57%)
Dec 15, 2008
0.5013
0.5344
0.4806
0.4930
338,347
-0.03(-5.56%)
Dec 12, 2008
0.6090
0.6753
0.4640
0.5220
1,655,221
-0.07(-11.27%)
Dec 11, 2008
0.6504
0.6836
0.5883
0.5883
330,403
-0.09(-12.88%)
Dec 10, 2008
0.7208
0.7374
0.6380
0.6753
324,631
-0.05(-6.32%)
Dec 09, 2008
0.7706
0.7788
0.7208
0.7208
121,491
-0.10(-12.12%)
Dec 08, 2008
0.8286
0.8617
0.8078
0.8203
127,323
+0.00(+0.51%)
Dec 05, 2008
0.8203
0.8244
0.7747
0.8161
39,688
+0.01(+1.03%)
Dec 04, 2008
0.8120
0.8700
0.7706
0.8078
454,600
-0.05(-5.34%)
Dec 03, 2008
0.8907
0.8907
0.8203
0.8534
11,827
+0.01(+0.98%)
Dec 02, 2008
0.8658
0.8741
0.8203
0.8451
81,438
+0.01(+0.99%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.