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, 2011
1.037
1.037
1.010
1.010
26,565
+0.00(+0.00%)
Nov 29, 2011
1.028
1.046
1.006
1.010
13,796
-0.02(-1.71%)
Nov 28, 2011
1.032
1.041
0.9973
1.028
47,072
-0.00(-0.04%)
Nov 25, 2011
1.010
1.028
1.010
1.028
1,764
-0.01(-0.81%)
Nov 23, 2011
1.034
1.037
1.032
1.037
3,641
+0.00(+0.43%)
Nov 22, 2011
1.050
1.050
1.010
1.032
14,217
+0.00(+0.00%)
Nov 21, 2011
1.032
1.054
1.019
1.032
10,912
-0.05(-4.47%)
Nov 18, 2011
1.015
1.081
1.015
1.081
16,705
+0.07(+6.49%)
Nov 17, 2011
1.015
1.031
1.015
1.015
13,755
-0.01(-1.28%)
Nov 16, 2011
1.090
1.090
1.024
1.028
38,912
-0.06(-5.65%)
Nov 15, 2011
1.133
1.138
1.090
1.090
10,755
-0.03(-2.74%)
Nov 14, 2011
1.046
1.120
1.041
1.120
54,959
+0.10(+9.91%)
Nov 11, 2011
1.015
1.026
1.015
1.019
19,480
+0.01(+1.31%)
Nov 10, 2011
1.037
1.037
1.006
1.006
7,648
-0.02(-2.14%)
Nov 09, 2011
1.068
1.068
1.006
1.028
32,855
+0.01(+1.30%)
Nov 08, 2011
1.019
1.032
1.010
1.015
16,618
-0.02(-1.66%)
Nov 07, 2011
1.032
1.032
1.002
1.032
33,963
-0.00(-0.04%)
Nov 04, 2011
1.024
1.032
1.010
1.032
80,993
-0.00(-0.00%)
Nov 03, 2011
1.054
1.054
1.032
1.032
7,966
+0.02(+1.73%)
Nov 02, 2011
1.019
1.054
1.015
1.015
10,561
-0.02(-1.70%)
Nov 01, 2011
1.085
1.085
1.015
1.032
31,867
-0.05(-4.86%)
Oct 31, 2011
1.023
1.085
1.023
1.085
5,462
+0.04(+3.78%)
Oct 28, 2011
1.024
1.046
1.024
1.046
18,107
+0.02(+2.15%)
Oct 27, 2011
1.046
1.076
1.015
1.024
47,377
-0.01(-1.27%)
Oct 26, 2011
1.015
1.037
1.002
1.037
47,400
+0.03(+2.61%)
Oct 25, 2011
1.010
1.032
1.010
1.010
36,144
-0.02(-2.13%)
Oct 24, 2011
1.037
1.061
1.024
1.032
31,639
-0.00(-0.42%)
Oct 21, 2011
1.054
1.085
1.037
1.037
32,575
-0.02(-1.67%)
Oct 20, 2011
1.054
1.054
1.054
1.054
3,639
-0.02(-2.04%)
Oct 19, 2011
1.076
1.090
1.076
1.076
13,887
+0.03(+2.51%)
Oct 18, 2011
1.028
1.068
1.024
1.050
19,655
+0.02(+1.70%)
Oct 17, 2011
1.050
1.050
1.028
1.032
63,734
-0.02(-1.67%)
Oct 14, 2011
1.054
1.072
1.050
1.050
29,634
-0.00(-0.08%)
Oct 13, 2011
1.068
1.068
1.051
1.051
14,761
+0.00(+0.08%)
Oct 12, 2011
1.063
1.076
1.050
1.050
30,005
-0.03(-2.85%)
Oct 11, 2011
1.120
1.120
1.032
1.081
45,752
-0.02(-1.60%)
Oct 10, 2011
1.059
1.098
1.059
1.098
3,414
+0.05(+4.48%)
Oct 07, 2011
1.049
1.066
1.032
1.051
12,416
-0.01(-1.13%)
Oct 06, 2011
1.063
1.107
1.032
1.063
68,191
+0.01(+1.26%)
Oct 05, 2011
1.054
1.072
1.032
1.050
21,726
+0.02(+2.14%)
Oct 04, 2011
1.076
1.076
0.9929
1.028
43,212
-0.05(-4.49%)
Oct 03, 2011
1.068
1.125
1.059
1.076
21,713
-0.04(-3.92%)
Sep 30, 2011
1.120
1.125
1.098
1.120
13,718
+0.01(+1.31%)
Sep 29, 2011
1.107
1.107
1.081
1.106
85,752
+0.00(+0.28%)
Sep 28, 2011
1.107
1.116
1.098
1.103
7,966
-0.02(-1.57%)
Sep 27, 2011
1.169
1.169
1.120
1.120
26,761
-0.03(-2.30%)
Sep 26, 2011
1.103
1.160
1.103
1.147
25,113
+0.04(+3.98%)
Sep 23, 2011
1.123
1.133
1.098
1.103
13,074
-0.02(-1.57%)
Sep 22, 2011
1.147
1.147
1.090
1.120
39,549
-0.04(-3.77%)
Sep 21, 2011
1.199
1.199
1.155
1.164
17,891
+0.00(+0.00%)
Sep 20, 2011
1.177
1.182
1.151
1.164
31,689
-0.00(-0.38%)
Sep 19, 2011
1.116
1.169
1.111
1.169
24,059
+0.03(+2.31%)
Sep 16, 2011
1.129
1.191
1.129
1.142
4,324
-0.02(-1.51%)
Sep 15, 2011
1.147
1.177
1.103
1.160
26,361
+0.05(+4.34%)
Sep 14, 2011
1.120
1.160
1.111
1.111
27,048
-0.02(-1.56%)
Sep 13, 2011
1.133
1.194
1.099
1.129
61,595
+0.02(+1.56%)
Sep 12, 2011
1.090
1.177
1.090
1.112
155,497
-0.09(-7.25%)
Sep 09, 2011
1.238
1.259
1.199
1.199
83,907
-0.07(-5.48%)
Sep 08, 2011
1.285
1.337
1.242
1.268
44,156
-0.01(-1.02%)
Sep 07, 2011
1.303
1.346
1.281
1.281
89,901
-0.04(-3.28%)
Sep 06, 2011
1.424
1.424
1.238
1.324
83,718
-0.08(-5.86%)
Sep 02, 2011
1.364
1.429
1.364
1.407
51,417
+0.05(+3.51%)
Sep 01, 2011
1.394
1.398
1.348
1.359
26,827
-0.03(-2.22%)
Aug 31, 2011
1.494
1.494
1.372
1.390
117,450
-0.08(-5.30%)
Aug 30, 2011
1.429
1.498
1.411
1.468
120,717
+0.06(+4.00%)
Aug 29, 2011
1.416
1.459
1.351
1.411
289,025
+0.13(+10.54%)
Aug 26, 2011
1.203
1.294
1.133
1.277
245,366
+0.23(+22.50%)
Aug 25, 2011
1.081
1.081
1.029
1.042
15,426
-0.00(-0.41%)
Aug 24, 2011
1.047
1.047
1.025
1.047
9,172
+0.02(+2.12%)
Aug 23, 2011
1.038
1.047
0.9814
1.025
31,030
-0.01(-1.25%)
Aug 22, 2011
1.112
1.112
0.9727
1.038
51,813
-0.05(-4.40%)
Aug 19, 2011
1.120
1.120
1.077
1.086
46,401
-0.02(-1.96%)
Aug 18, 2011
1.151
1.151
1.086
1.107
20,617
-0.06(-5.20%)
Aug 17, 2011
1.163
1.199
1.116
1.168
21,100
-0.00(-0.37%)
Aug 16, 2011
1.155
1.172
1.155
1.172
6,217
+0.00(+0.00%)
Aug 15, 2011
1.151
1.181
1.120
1.172
43,774
+0.02(+1.50%)
Aug 12, 2011
1.151
1.159
1.125
1.155
11,923
+0.00(+0.38%)
Aug 11, 2011
1.168
1.168
1.138
1.151
4,658
-0.01(-0.75%)
Aug 10, 2011
1.164
1.172
1.142
1.159
40,329
-0.00(-0.39%)
Aug 09, 2011
1.151
1.168
1.107
1.164
23,933
+0.08(+7.22%)
Aug 08, 2011
1.133
1.146
1.068
1.086
95,398
-0.08(-6.72%)
Aug 05, 2011
1.205
1.205
1.159
1.164
46,023
-0.05(-3.94%)
Aug 04, 2011
1.220
1.220
1.190
1.212
14,019
-0.01(-0.71%)
Aug 03, 2011
1.216
1.241
1.216
1.220
7,444
-0.01(-0.71%)
Aug 02, 2011
1.268
1.268
1.216
1.229
17,068
-0.05(-3.74%)
Aug 01, 2011
1.264
1.277
1.233
1.277
18,668
+0.01(+0.41%)
Jul 29, 2011
1.277
1.277
1.216
1.271
16,352
+0.02(+1.31%)
Jul 28, 2011
1.259
1.272
1.255
1.255
14,908
+0.01(+1.05%)
Jul 27, 2011
1.216
1.255
1.216
1.242
32,137
-0.02(-1.72%)
Jul 26, 2011
1.264
1.281
1.264
1.264
3,827
-0.02(-1.36%)
Jul 25, 2011
1.277
1.294
1.264
1.281
17,669
+0.02(+1.72%)
Jul 22, 2011
1.259
1.264
1.225
1.259
6,217
+0.01(+0.69%)
Jul 21, 2011
1.207
1.277
1.207
1.251
31,663
+0.05(+3.97%)
Jul 20, 2011
1.290
1.290
1.203
1.203
10,364
-0.00(-0.36%)
Jul 19, 2011
1.238
1.264
1.207
1.207
79,582
-0.07(-5.76%)
Jul 18, 2011
1.290
1.290
1.255
1.281
28,478
+0.03(+2.43%)
Jul 15, 2011
1.242
1.273
1.242
1.251
9,211
-0.04(-3.03%)
Jul 13, 2011
1.233
1.290
1.290
1.290
18,422
+0.09(+7.61%)
Jul 12, 2011
1.242
1.316
1.199
1.199
16,444
-0.03(-2.13%)
Jul 11, 2011
1.303
1.303
1.203
1.225
44,685
-0.08(-6.00%)
Jul 08, 2011
1.303
1.307
1.267
1.303
32,612
+0.05(+4.17%)
Jul 07, 2011
1.233
1.316
1.225
1.251
47,640
+0.01(+0.70%)
Jul 06, 2011
1.264
1.273
1.233
1.242
23,281
-0.03(-2.72%)
Jul 05, 2011
1.290
1.290
1.277
1.277
22,290
-0.00(-0.00%)
Jul 01, 2011
1.243
1.277
1.243
1.277
19,651
+0.01(+0.67%)
Jun 30, 2011
1.247
1.281
1.238
1.268
34,813
+0.06(+4.58%)
Jun 29, 2011
1.085
1.213
1.085
1.213
80,868
+0.11(+9.65%)
Jun 28, 2011
1.119
1.123
1.106
1.106
28,546
-0.01(-1.15%)
Jun 27, 2011
1.105
1.119
1.089
1.119
11,885
+0.00(+0.38%)
Jun 24, 2011
1.085
1.119
1.085
1.114
27,796
+0.02(+1.55%)
Jun 23, 2011
1.093
1.119
1.089
1.097
37,061
-0.00(-0.39%)
Jun 22, 2011
1.140
1.140
1.097
1.102
47,898
-0.03(-2.73%)
Jun 21, 2011
1.114
1.174
1.114
1.133
53,553
+0.02(+2.02%)
Jun 20, 2011
1.123
1.161
1.110
1.110
14,660
-0.05(-4.41%)
Jun 17, 2011
1.127
1.161
1.110
1.161
39,644
+0.04(+3.23%)
Jun 16, 2011
1.157
1.161
1.119
1.125
10,018
+0.01(+0.96%)
Jun 15, 2011
1.136
1.144
1.110
1.114
79,355
-0.06(-5.09%)
Jun 14, 2011
1.166
1.225
1.166
1.174
43,794
+0.01(+0.73%)
Jun 13, 2011
1.182
1.204
1.161
1.166
36,719
-0.02(-1.44%)
Jun 10, 2011
1.157
1.200
1.157
1.183
20,609
+0.00(+0.00%)
Jun 09, 2011
1.132
1.208
1.132
1.183
19,789
+0.06(+4.92%)
Jun 08, 2011
1.187
1.191
1.127
1.127
126,508
-0.07(-6.02%)
Jun 07, 2011
1.213
1.217
1.174
1.199
155,975
-0.03(-2.80%)
Jun 06, 2011
1.264
1.264
1.221
1.234
79,029
-0.05(-4.24%)
Jun 03, 2011
1.294
1.294
1.281
1.289
30,024
-0.01(-0.72%)
May 24, 2011
1.294
1.298
1.281
1.298
12,763
-0.01(-0.65%)
May 23, 2011
1.281
1.311
1.281
1.307
31,319
+0.00(+0.33%)
May 20, 2011
1.298
1.302
1.285
1.302
29,387
-0.01(-0.66%)
May 19, 2011
1.311
1.311
1.311
1.311
2,576
+0.00(+0.00%)
May 18, 2011
1.324
1.324
1.298
1.311
13,349
+0.00(+0.33%)
May 17, 2011
1.307
1.307
1.298
1.307
3,864
+0.01(+0.65%)
May 16, 2011
1.324
1.326
1.298
1.298
41,719
-0.04(-2.88%)
May 13, 2011
1.349
1.349
1.324
1.336
3,899
+0.00(+0.32%)
May 12, 2011
1.328
1.349
1.328
1.332
8,138
+0.00(+0.32%)
May 11, 2011
1.345
1.345
1.324
1.328
35,647
-0.03(-2.20%)
May 10, 2011
1.358
1.358
1.345
1.358
28,398
-0.00(-0.31%)
May 09, 2011
1.345
1.366
1.345
1.362
32,469
+0.02(+1.27%)
May 06, 2011
1.349
1.362
1.328
1.345
26,581
-0.00(-0.31%)
May 05, 2011
1.328
1.349
1.328
1.349
31,330
+0.02(+1.60%)
May 04, 2011
1.366
1.366
1.328
1.328
34,558
-0.02(-1.59%)
May 03, 2011
1.358
1.362
1.349
1.349
4,566
-0.01(-0.94%)
May 02, 2011
1.362
1.383
1.362
1.362
16,759
-0.00(-0.31%)
Apr 29, 2011
1.341
1.388
1.341
1.366
25,239
+0.03(+1.91%)
Apr 28, 2011
1.358
1.383
1.341
1.341
41,698
-0.00(-0.32%)
Apr 27, 2011
1.362
1.379
1.341
1.345
53,949
-0.00(-0.32%)
Apr 26, 2011
1.375
1.383
1.345
1.349
120,283
-0.01(-0.94%)
Apr 25, 2011
1.371
1.379
1.354
1.362
82,514
+0.00(+0.00%)
Apr 21, 2011
1.371
1.373
1.362
1.362
22,773
-0.00(-0.31%)
Apr 20, 2011
1.388
1.388
1.354
1.366
28,042
-0.02(-1.23%)
Apr 19, 2011
1.332
1.383
1.315
1.383
63,989
+0.06(+4.52%)
Apr 18, 2011
1.332
1.332
1.311
1.324
37,401
-0.00(-0.32%)
Apr 15, 2011
1.366
1.366
1.328
1.328
37,523
-0.04(-2.81%)
Apr 14, 2011
1.396
1.401
1.366
1.366
23,714
-0.02(-1.54%)
Apr 13, 2011
1.362
1.404
1.358
1.388
54,790
+0.03(+2.20%)
Apr 12, 2011
1.366
1.373
1.358
1.358
40,014
+0.00(+0.00%)
Apr 11, 2011
1.413
1.413
1.358
1.358
56,052
-0.07(-4.79%)
Apr 08, 2011
1.371
1.426
1.315
1.426
81,200
+0.07(+5.03%)
Apr 07, 2011
1.315
1.396
1.311
1.358
102,505
+0.04(+3.25%)
Apr 06, 2011
1.315
1.315
1.302
1.315
57,802
+0.02(+1.32%)
Apr 05, 2011
1.311
1.324
1.294
1.298
49,691
-0.02(-1.62%)
Apr 04, 2011
1.315
1.324
1.302
1.319
80,097
+0.00(+0.32%)
Apr 01, 2011
1.277
1.324
1.277
1.315
130,286
+0.03(+2.67%)
Mar 31, 2011
1.277
1.285
1.272
1.281
42,085
+0.01(+0.67%)
Mar 30, 2011
1.290
1.302
1.272
1.272
52,713
-0.01(-0.67%)
Mar 29, 2011
1.285
1.294
1.268
1.281
91,407
+0.00(+0.00%)
Mar 28, 2011
1.285
1.294
1.277
1.281
27,471
+0.00(+0.00%)
Mar 25, 2011
1.281
1.302
1.277
1.281
86,226
+0.00(+0.00%)
Mar 24, 2011
1.302
1.319
1.281
1.281
78,692
-0.02(-1.32%)
Mar 23, 2011
1.302
1.345
1.294
1.298
135,818
-0.01(-0.98%)
Mar 22, 2011
1.362
1.362
1.302
1.311
78,793
-0.03(-2.54%)
Mar 21, 2011
1.361
1.362
1.345
1.345
10,728
+0.06(+4.65%)
Mar 18, 2011
1.304
1.353
1.277
1.285
60,398
+0.00(+0.33%)
Mar 17, 2011
1.299
1.340
1.281
1.281
70,973
-0.01(-0.65%)
Mar 16, 2011
1.281
1.319
1.281
1.289
146,100
-0.05(-3.46%)
Mar 15, 2011
1.340
1.340
1.323
1.336
29,391
-0.01(-0.93%)
Mar 14, 2011
1.344
1.359
1.336
1.348
22,035
+0.00(+0.00%)
Mar 11, 2011
1.352
1.382
1.344
1.348
72,980
-0.01(-0.39%)
Mar 10, 2011
1.373
1.378
1.344
1.354
48,929
-0.03(-2.05%)
Mar 09, 2011
1.399
1.407
1.382
1.382
41,555
-0.04(-2.95%)
Mar 08, 2011
1.390
1.424
1.386
1.424
47,881
+0.00(+0.29%)
Mar 07, 2011
1.428
1.428
1.420
1.420
12,816
-0.00(-0.29%)
Mar 04, 2011
1.416
1.424
1.407
1.424
63,812
+0.00(+0.30%)
Mar 03, 2011
1.462
1.462
1.415
1.420
50,795
-0.01(-0.88%)
Mar 02, 2011
1.424
1.504
1.415
1.432
53,534
+0.02(+1.19%)
Mar 01, 2011
1.462
1.462
1.415
1.415
58,960
-0.01(-0.88%)
Feb 28, 2011
1.428
1.453
1.415
1.428
48,446
+0.01(+0.59%)
Feb 25, 2011
1.412
1.470
1.411
1.420
33,808
+0.01(+0.60%)
Feb 24, 2011
1.470
1.474
1.400
1.411
25,718
+0.05(+3.70%)
Feb 23, 2011
1.352
1.449
1.352
1.361
44,246
-0.00(-0.32%)
Feb 22, 2011
1.344
1.424
1.344
1.365
75,033
+0.02(+1.57%)
Feb 18, 2011
1.365
1.386
1.344
1.344
49,996
-0.01(-0.62%)
Feb 17, 2011
1.361
1.365
1.352
1.352
84,216
-0.01(-0.62%)
Feb 16, 2011
1.378
1.386
1.361
1.361
39,648
+0.00(+0.00%)
Feb 15, 2011
1.378
1.394
1.361
1.361
66,545
-0.02(-1.22%)
Feb 14, 2011
1.407
1.407
1.378
1.378
25,661
-0.03(-2.09%)
Feb 11, 2011
1.470
1.470
1.390
1.407
73,464
-0.06(-4.01%)
Feb 10, 2011
1.478
1.508
1.466
1.466
61,583
-0.04(-2.51%)
Feb 09, 2011
1.504
1.520
1.462
1.504
135,626
+0.04(+2.87%)
Feb 08, 2011
1.336
1.487
1.336
1.462
244,035
+0.16(+12.26%)
Feb 07, 2011
1.285
1.310
1.273
1.302
100,837
-0.00(-0.32%)
Feb 04, 2011
1.281
1.336
1.281
1.306
58,038
+0.00(+0.32%)
Feb 03, 2011
1.281
1.307
1.281
1.302
61,305
+0.00(+0.32%)
Feb 02, 2011
1.285
1.323
1.281
1.298
74,433
-0.00(-0.23%)
Feb 01, 2011
1.336
1.336
1.281
1.301
33,127
+0.00(+0.23%)
Jan 31, 2011
1.285
1.361
1.273
1.298
32,006
+0.01(+0.98%)
Jan 28, 2011
1.428
1.428
1.281
1.285
94,980
-0.03(-2.24%)
Jan 27, 2011
1.344
1.361
1.306
1.315
37,098
-0.01(-0.63%)
Jan 26, 2011
1.306
1.327
1.285
1.323
70,214
-0.00(-0.32%)
Jan 25, 2011
1.348
1.352
1.268
1.327
103,625
-0.03(-2.47%)
Jan 24, 2011
1.344
1.373
1.344
1.361
23,463
-0.03(-1.82%)
Jan 21, 2011
1.399
1.407
1.281
1.386
68,052
-0.01(-0.90%)
Jan 20, 2011
1.411
1.415
1.365
1.399
32,870
-0.02(-1.48%)
Jan 19, 2011
1.428
1.457
1.420
1.420
8,880
-0.01(-0.59%)
Jan 18, 2011
1.445
1.445
1.403
1.428
23,430
-0.03(-1.73%)
Jan 14, 2011
1.483
1.483
1.448
1.453
24,370
+0.01(+0.58%)
Jan 13, 2011
1.462
1.462
1.411
1.445
18,856
+0.01(+0.58%)
Jan 12, 2011
1.441
1.441
1.399
1.436
33,175
+0.02(+1.48%)
Jan 11, 2011
1.441
1.495
1.411
1.415
14,399
-0.03(-2.32%)
Jan 10, 2011
1.462
1.478
1.424
1.449
54,322
-0.02(-1.15%)
Jan 07, 2011
1.445
1.512
1.390
1.466
96,865
+0.01(+0.87%)
Jan 06, 2011
1.428
1.453
1.428
1.453
7,025
-0.00(-0.29%)
Jan 05, 2011
1.457
1.470
1.457
1.457
46,272
+0.00(+0.00%)
Jan 04, 2011
1.357
1.516
1.348
1.457
144,326
+0.09(+6.44%)
Jan 03, 2011
1.415
1.415
1.344
1.369
33,151
-0.01(-0.91%)
Dec 31, 2010
1.378
1.403
1.357
1.382
239,637
+0.00(+0.27%)
Dec 30, 2010
1.384
1.428
1.365
1.378
47,584
-0.01(-0.88%)
Dec 29, 2010
1.399
1.436
1.357
1.390
15,018
+0.03(+2.16%)
Dec 28, 2010
1.348
1.449
1.336
1.361
49,457
-0.01(-0.92%)
Dec 27, 2010
1.348
1.382
1.327
1.373
33,022
+0.03(+1.87%)
Dec 23, 2010
1.373
1.373
1.348
1.348
62,393
-0.02(-1.53%)
Dec 22, 2010
1.369
1.382
1.365
1.369
58,236
-0.01(-0.61%)
Dec 21, 2010
1.407
1.453
1.378
1.378
58,133
-0.03(-2.38%)
Dec 20, 2010
1.432
1.449
1.411
1.411
54,112
-0.06(-4.00%)
Dec 17, 2010
1.470
1.471
1.428
1.470
41,053
+0.00(+0.00%)
Dec 16, 2010
1.445
1.487
1.390
1.470
148,480
+0.00(+0.00%)
Dec 15, 2010
1.533
1.533
1.411
1.470
132,671
-0.05(-3.05%)
Dec 14, 2010
1.436
1.550
1.390
1.516
134,309
+0.08(+5.25%)
Dec 13, 2010
1.474
1.474
1.441
1.441
25,796
-0.04(-2.83%)
Dec 10, 2010
1.525
1.525
1.453
1.483
24,206
-0.04(-2.49%)
Dec 09, 2010
1.315
1.533
1.315
1.520
158,483
+0.18(+13.13%)
Dec 08, 2010
1.323
1.361
1.315
1.344
30,796
+0.01(+0.95%)
Dec 07, 2010
1.403
1.449
1.315
1.331
57,062
-0.03(-2.10%)
Dec 06, 2010
1.323
1.466
1.285
1.360
126,300
+0.02(+1.50%)
Dec 03, 2010
1.323
1.382
1.315
1.340
34,496
+0.02(+1.27%)
Dec 02, 2010
1.289
1.336
1.289
1.323
36,432
-0.00(-0.32%)
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.