Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.320 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.9230 0.9551 0.8480 0.9038 321,021 -0.01(-0.70%)
Nov 27, 2015 0.9487 1.103 0.8910 0.9102 2,220,965 -0.04(-4.33%)
Nov 25, 2015 0.9743 0.9514 0.9514 0.9514 1,716 +0.00(+0.29%)
Nov 24, 2015 0.9871 0.9871 0.8974 0.9487 14,489 -0.02(-1.99%)
Nov 23, 2015 0.9423 0.9743 0.9230 0.9679 15,265 +0.01(+1.00%)
Nov 20, 2015 0.8910 0.9871 0.8846 0.9583 655,915 +0.06(+6.79%)
Nov 19, 2015 0.8974 0.8974 0.8974 0.8974 29,426 +0.02(+2.56%)
Nov 18, 2015 0.8740 0.8750 0.8687 0.8750 30,390 +0.00(+0.01%)
Nov 17, 2015 0.8750 0.8750 0.8687 0.8749 24,682 +0.00(+0.00%)
Nov 16, 2015 0.8687 0.8750 0.8500 0.8749 28,023 +0.01(+0.73%)
Nov 13, 2015 0.8687 0.8687 0.8500 0.8685 3,924 -0.00(-0.02%)
Nov 12, 2015 0.8500 0.8687 0.8500 0.8687 23,194 +0.02(+2.28%)
Nov 11, 2015 0.8686 0.8687 0.8493 0.8493 16,111 -0.01(-1.61%)
Nov 10, 2015 0.8687 0.8687 0.8531 0.8632 20,868 +0.00(+0.16%)
Nov 09, 2015 0.8750 0.8750 0.8500 0.8618 8,662 -0.01(-0.79%)
Nov 06, 2015 0.8437 0.8687 0.8437 0.8687 6,432 +0.02(+2.96%)
Nov 05, 2015 0.8375 0.8627 0.8375 0.8437 4,987 +0.01(+0.75%)
Nov 04, 2015 0.8437 0.8625 0.8312 0.8375 62,060 -0.02(-2.28%)
Nov 03, 2015 0.8500 0.8625 0.8478 0.8570 38,942 +0.01(+1.58%)
Nov 02, 2015 0.8126 0.8625 0.7875 0.8437 181,493 -0.03(-3.50%)
Oct 30, 2015 0.8750 0.8875 0.8562 0.8743 2,884 -0.01(-0.79%)
Oct 29, 2015 0.9062 0.9062 0.8437 0.8812 40,077 -0.02(-2.08%)
Oct 28, 2015 0.9531 0.9573 0.8999 0.9000 99,857 -0.03(-3.36%)
Oct 27, 2015 0.9375 0.9625 0.9312 0.9312 82,599 -0.03(-3.25%)
Oct 26, 2015 0.9662 0.9687 0.9625 0.9625 23,149 +0.00(+0.00%)
Oct 23, 2015 0.9687 0.9687 0.9540 0.9625 46,499 +0.01(+1.32%)
Oct 22, 2015 0.9375 0.9631 0.9375 0.9500 32,521 -0.01(-0.65%)
Oct 21, 2015 0.9562 0.9562 0.9562 0.9562 4,000 +0.00(+0.00%)
Oct 20, 2015 0.9500 0.9625 0.9500 0.9562 6,659 +0.01(+1.32%)
Oct 19, 2015 0.9437 0.9437 0.9375 0.9437 17,263 -0.04(-4.43%)
Oct 16, 2015 0.9625 0.9875 0.9625 0.9875 4,000 +0.01(+0.99%)
Oct 15, 2015 0.9778 0.9778 0.9778 0.9778 979 +0.00(+0.30%)
Oct 14, 2015 0.9801 0.9801 0.9748 0.9748 972 -0.00(-0.01%)
Oct 13, 2015 0.9644 0.9749 0.9443 0.9749 5,014 -0.01(-1.27%)
Oct 12, 2015 0.9875 0.9875 0.9875 0.9875 1,771 +0.00(+0.00%)
Oct 09, 2015 0.9625 1.025 0.9562 0.9875 4,811 -0.03(-3.07%)
Oct 08, 2015 1.025 1.037 0.9875 1.019 6,400 +0.02(+1.87%)
Oct 07, 2015 1.075 1.075 0.9562 1.0000 9,949 -0.01(-1.23%)
Oct 06, 2015 1.025 1.031 1.012 1.012 3,416 +0.00(+0.00%)
Oct 05, 2015 1.012 1.081 0.9687 1.012 12,520 -0.01(-1.22%)
Oct 02, 2015 1.062 1.112 1.0000 1.025 101,062 -0.06(-5.20%)
Oct 01, 2015 0.9625 1.119 0.9562 1.081 215,472 +0.12(+11.92%)
Sep 30, 2015 0.9563 0.9812 0.9563 0.9660 5,915 +0.00(+0.37%)
Sep 29, 2015 0.9500 0.9625 0.9500 0.9625 10,421 +0.01(+1.31%)
Sep 28, 2015 0.9187 0.9562 0.9187 0.9500 13,973 +0.01(+1.34%)
Sep 25, 2015 0.9437 0.9437 0.9312 0.9375 3,876 +0.01(+0.67%)
Sep 24, 2015 0.9312 0.9312 0.9312 0.9312 160 +0.00(+0.00%)
Sep 23, 2015 0.9187 0.9312 0.9187 0.9312 4,971 -0.01(-0.67%)
Sep 22, 2015 0.9375 0.9375 0.9375 0.9375 270 -0.02(-2.60%)
Sep 21, 2015 0.9375 0.9625 0.9375 0.9625 8,057 -0.01(-1.28%)
Sep 18, 2015 1.003 1.031 0.9750 0.9750 4,480 +0.01(+0.71%)
Sep 17, 2015 0.9625 0.9687 0.9500 0.9681 15,960 +0.02(+1.91%)
Sep 16, 2015 0.9562 0.9580 0.9500 0.9500 3,283 +0.00(+0.00%)
Sep 15, 2015 0.9500 0.9685 0.9500 0.9500 4,833 -0.00(-0.33%)
Sep 14, 2015 0.9591 0.9591 0.9531 0.9531 1,838 +0.02(+1.96%)
Sep 11, 2015 0.9347 0.9409 0.9286 0.9347 8,422 +0.01(+1.32%)
Sep 10, 2015 0.9469 0.9469 0.9225 0.9225 1,088 -0.01(-0.66%)
Sep 09, 2015 0.9470 0.9470 0.9286 0.9286 685 -0.01(-0.65%)
Sep 08, 2015 0.9347 0.9409 0.8614 0.9347 48,478 +0.05(+5.52%)
Sep 04, 2015 0.9164 0.8859 0.8859 0.8859 38,955 -0.04(-3.97%)
Sep 03, 2015 0.9775 0.9775 0.9225 0.9225 22,522 -0.02(-1.95%)
Sep 02, 2015 1.014 1.014 0.9409 0.9409 44,491 -0.05(-4.94%)
Sep 01, 2015 1.020 1.033 0.9775 0.9897 25,440 -0.05(-4.71%)
Aug 31, 2015 1.039 1.075 1.032 1.039 12,922 -0.01(-0.58%)
Aug 28, 2015 1.094 1.094 1.045 1.045 7,694 -0.02(-1.72%)
Aug 27, 2015 1.063 1.063 1.063 1.063 949 -0.01(-0.58%)
Aug 26, 2015 1.069 1.100 1.026 1.069 103,072 +0.00(+0.00%)
Aug 25, 2015 1.069 1.069 1.069 1.069 2,694 -0.02(-2.23%)
Aug 24, 2015 1.069 1.094 1.063 1.094 29,503 +0.02(+2.29%)
Aug 21, 2015 1.069 1.075 1.069 1.069 17,661 +0.00(+0.00%)
Aug 20, 2015 1.071 1.071 1.069 1.069 680 -0.01(-0.57%)
Aug 19, 2015 1.075 1.075 1.075 1.075 163 -0.00(-0.05%)
Aug 18, 2015 1.069 1.100 1.069 1.076 27,224 -0.00(-0.34%)
Aug 17, 2015 1.080 1.080 1.080 1.080 659 -0.02(-1.83%)
Aug 14, 2015 1.100 1.100 1.100 1.100 494 +0.00(+0.00%)
Aug 13, 2015 1.100 1.100 1.100 1.100 530 +0.00(+0.00%)
Aug 12, 2015 1.100 1.100 1.100 1.100 212 +0.00(+0.06%)
Aug 11, 2015 1.088 1.100 1.087 1.099 4,404 -0.00(-0.06%)
Aug 10, 2015 1.081 1.100 1.081 1.100 1,761 +0.02(+1.70%)
Aug 07, 2015 1.083 1.100 1.081 1.081 44,249 -0.01(-1.11%)
Aug 06, 2015 1.088 1.100 1.088 1.093 6,316 -0.01(-0.57%)
Aug 05, 2015 1.087 1.100 1.087 1.100 3,072 +0.01(+1.12%)
Aug 04, 2015 1.094 1.094 1.087 1.087 3,864 -0.01(-1.11%)
Aug 03, 2015 1.100 1.100 1.100 1.100 1,474 +0.01(+1.12%)
Jul 31, 2015 1.100 1.100 1.087 1.087 82,182 -0.01(-1.11%)
Jul 30, 2015 1.099 1.106 1.094 1.100 47,827 +0.01(+0.47%)
Jul 29, 2015 1.100 1.100 1.094 1.095 4,751 -0.01(-0.47%)
Jul 28, 2015 1.100 1.100 1.095 1.100 2,114 +0.01(+0.56%)
Jul 27, 2015 1.112 1.118 1.093 1.094 61,586 -0.02(-1.86%)
Jul 24, 2015 1.099 1.124 1.099 1.114 121,722 +0.00(+0.21%)
Jul 23, 2015 1.094 1.124 1.094 1.112 154,512 +0.00(+0.00%)
Jul 22, 2015 1.112 1.118 1.112 1.112 3,239 +0.01(+1.11%)
Jul 21, 2015 1.100 1.112 1.100 1.100 93,431 -0.02(-1.64%)
Jul 20, 2015 1.118 1.118 1.118 1.118 1,299 +0.01(+0.55%)
Jul 17, 2015 1.100 1.112 1.099 1.112 70,205 +0.01(+1.11%)
Jul 16, 2015 1.100 1.118 1.087 1.100 56,332 +0.00(+0.00%)
Jul 15, 2015 1.100 1.101 1.087 1.100 78,085 +0.00(+0.09%)
Jul 14, 2015 1.094 1.100 1.094 1.099 4,327 -0.00(-0.09%)
Jul 13, 2015 1.100 1.100 1.100 1.100 27,010 +0.00(+0.00%)
Jul 10, 2015 1.081 1.100 1.081 1.100 4,813 +0.01(+1.10%)
Jul 09, 2015 1.100 1.100 1.088 1.088 10,536 -0.01(-1.09%)
Jul 08, 2015 1.083 1.100 1.069 1.100 32,064 +0.00(+0.00%)
Jul 07, 2015 1.100 1.100 1.092 1.100 33,315 +0.00(+0.01%)
Jul 06, 2015 1.100 1.100 1.094 1.100 23,697 -0.00(-0.01%)
Jul 02, 2015 1.100 1.100 1.100 1.100 45,339 +0.00(+0.00%)
Jul 01, 2015 1.099 1.106 1.089 1.100 64,956 +0.00(+0.00%)
Jun 30, 2015 1.100 1.112 1.098 1.100 92,525 +0.00(+0.00%)
Jun 29, 2015 1.081 1.100 1.081 1.100 14,330 +0.00(+0.00%)
Jun 26, 2015 1.110 1.110 1.094 1.100 12,464 -0.02(-2.17%)
Jun 25, 2015 1.107 1.124 1.106 1.124 22,596 -0.01(-0.54%)
Jun 24, 2015 1.100 1.130 1.087 1.130 24,213 +0.02(+1.37%)
Jun 23, 2015 1.091 1.115 1.085 1.115 24,238 +0.04(+3.33%)
Jun 22, 2015 1.091 1.091 1.079 1.079 11,130 -0.01(-1.10%)
Jun 19, 2015 1.078 1.091 1.078 1.091 85,933 +0.01(+0.46%)
Jun 18, 2015 1.084 1.091 1.073 1.086 45,089 +0.00(+0.09%)
Jun 17, 2015 1.079 1.086 1.067 1.085 31,362 -0.01(-0.55%)
Jun 16, 2015 1.079 1.091 1.079 1.091 27,790 +0.00(+0.00%)
Jun 15, 2015 1.091 1.091 1.079 1.091 15,691 -0.01(-0.55%)
Jun 12, 2015 1.079 1.103 1.079 1.097 3,665 +0.00(+0.00%)
Jun 11, 2015 1.085 1.097 1.085 1.097 834 +0.00(+0.00%)
Jun 10, 2015 1.103 1.109 1.060 1.097 14,721 -0.01(-0.54%)
Jun 09, 2015 1.079 1.103 1.079 1.103 23,886 +0.02(+2.22%)
Jun 08, 2015 1.079 1.109 1.073 1.079 108,949 +0.00(+0.00%)
Jun 05, 2015 1.079 1.079 1.061 1.079 57,652 +0.01(+0.56%)
Jun 04, 2015 1.079 1.085 1.067 1.073 63,327 -0.01(-1.11%)
Jun 03, 2015 1.091 1.091 1.079 1.085 5,608 +0.01(+0.56%)
Jun 02, 2015 1.085 1.115 1.079 1.079 20,832 +0.00(+0.00%)
Jun 01, 2015 1.085 1.085 1.079 1.079 26,959 -0.04(-3.23%)
May 29, 2015 1.079 1.127 1.079 1.115 31,181 +0.04(+3.33%)
May 28, 2015 1.092 1.092 1.079 1.079 25,551 +0.00(+0.00%)
May 27, 2015 1.079 1.085 1.049 1.079 26,524 +0.00(+0.00%)
May 26, 2015 1.072 1.103 1.072 1.079 28,200 -0.01(-1.10%)
May 22, 2015 1.079 1.091 1.091 1.091 31,362 +0.03(+2.82%)
May 21, 2015 1.085 1.096 1.055 1.061 33,704 -0.02(-2.21%)
May 20, 2015 1.085 1.085 1.079 1.085 10,382 +0.00(+0.00%)
May 19, 2015 1.078 1.085 1.061 1.085 66,562 +0.01(+0.56%)
May 18, 2015 1.067 1.079 1.061 1.079 9,333 +0.01(+1.12%)
May 15, 2015 1.073 1.088 1.067 1.067 91,298 -0.01(-1.11%)
May 14, 2015 1.067 1.097 1.067 1.079 158,394 +0.01(+1.12%)
May 13, 2015 1.097 1.112 1.061 1.067 90,464 -0.03(-2.73%)
May 12, 2015 1.109 1.127 1.091 1.097 77,307 -0.01(-0.54%)
May 11, 2015 1.169 1.169 1.091 1.103 84,812 -0.04(-3.16%)
May 08, 2015 1.139 1.139 1.139 1.139 13,604 +0.00(+0.00%)
May 07, 2015 1.146 1.150 1.139 1.139 4,927 +0.00(+0.00%)
May 06, 2015 1.139 1.157 1.139 1.139 8,392 +0.00(+0.00%)
May 05, 2015 1.145 1.145 1.133 1.139 42,352 +0.00(+0.00%)
May 04, 2015 1.144 1.157 1.133 1.139 7,697 +0.01(+0.53%)
May 01, 2015 1.127 1.133 1.109 1.133 8,250 +0.00(+0.00%)
Apr 30, 2015 1.137 1.137 1.097 1.133 20,512 +0.01(+0.53%)
Apr 29, 2015 1.109 1.133 1.097 1.127 9,426 +0.02(+1.62%)
Apr 28, 2015 1.157 1.163 1.103 1.109 21,694 -0.04(-3.14%)
Apr 27, 2015 1.145 1.163 1.139 1.145 32,733 +0.00(+0.00%)
Apr 24, 2015 1.145 1.163 1.145 1.145 14,391 +0.00(+0.00%)
Apr 23, 2015 1.145 1.175 1.145 1.145 10,676 +0.00(+0.00%)
Apr 22, 2015 1.139 1.181 1.139 1.145 17,827 +0.01(+0.53%)
Apr 21, 2015 1.139 1.151 1.121 1.139 117,262 -0.01(-0.52%)
Apr 20, 2015 1.139 1.145 1.139 1.145 27,927 +0.00(+0.00%)
Apr 17, 2015 1.139 1.157 1.139 1.145 4,522 +0.00(+0.00%)
Apr 16, 2015 1.139 1.163 1.139 1.145 6,639 +0.00(+0.00%)
Apr 15, 2015 1.139 1.181 1.139 1.145 57,846 +0.01(+0.53%)
Apr 14, 2015 1.145 1.145 1.133 1.139 29,775 +0.00(+0.00%)
Apr 13, 2015 1.139 1.144 1.139 1.139 23,024 +0.00(+0.00%)
Apr 10, 2015 1.133 1.145 1.115 1.139 119,901 +0.05(+4.40%)
Apr 09, 2015 1.091 1.121 1.091 1.091 46,465 -0.02(-2.15%)
Apr 08, 2015 1.127 1.133 1.103 1.115 31,358 -0.01(-0.82%)
Apr 07, 2015 1.133 1.133 1.103 1.124 8,017 +0.02(+1.37%)
Apr 06, 2015 1.127 1.127 1.109 1.109 9,331 +0.00(+0.00%)
Apr 02, 2015 1.127 1.109 1.109 1.109 44,874 +0.01(+0.54%)
Apr 01, 2015 1.127 1.127 1.103 1.103 7,621 +0.00(+0.00%)
Mar 31, 2015 1.109 1.121 1.103 1.103 12,428 +0.01(+1.10%)
Mar 30, 2015 1.145 1.145 1.091 1.091 27,218 -0.05(-4.71%)
Mar 27, 2015 1.145 1.151 1.139 1.145 13,440 +0.01(+0.53%)
Mar 26, 2015 1.139 1.151 1.139 1.139 53,999 -0.01(-0.88%)
Mar 25, 2015 1.139 1.149 1.139 1.149 7,353 +0.01(+0.88%)
Mar 24, 2015 1.139 1.157 1.139 1.139 16,073 -0.01(-1.04%)
Mar 23, 2015 1.145 1.163 1.139 1.151 18,204 +0.01(+0.52%)
Mar 20, 2015 1.169 1.169 1.145 1.145 22,405 +0.00(+0.00%)
Mar 19, 2015 1.145 1.163 1.145 1.145 11,784 +0.00(+0.00%)
Mar 18, 2015 1.139 1.163 1.139 1.145 16,718 +0.00(+0.00%)
Mar 17, 2015 1.139 1.145 1.139 1.145 23,109 +0.01(+0.44%)
Mar 16, 2015 1.145 1.145 1.139 1.140 23,259 -0.01(-0.44%)
Mar 13, 2015 1.139 1.145 1.139 1.145 15,349 +0.01(+0.53%)
Mar 12, 2015 1.145 1.145 1.139 1.139 46,138 -0.02(-1.55%)
Mar 11, 2015 1.139 1.157 1.139 1.157 6,806 +0.02(+1.58%)
Mar 10, 2015 1.109 1.169 1.109 1.139 45,464 +0.00(+0.00%)
Mar 09, 2015 1.139 1.162 1.109 1.139 22,141 -0.02(-1.55%)
Mar 06, 2015 1.139 1.169 1.139 1.157 17,764 +0.00(+0.03%)
Mar 05, 2015 1.175 1.175 1.139 1.157 14,278 +0.01(+0.49%)
Mar 04, 2015 1.157 1.157 1.133 1.151 35,884 -0.01(-0.52%)
Mar 03, 2015 1.127 1.157 1.127 1.157 18,805 +0.04(+3.76%)
Mar 02, 2015 1.169 1.175 1.115 1.115 13,504 -0.04(-3.13%)
Feb 27, 2015 1.115 1.151 1.115 1.151 19,466 +0.04(+3.23%)
Feb 26, 2015 1.139 1.157 1.115 1.115 28,115 -0.02(-2.11%)
Feb 25, 2015 1.133 1.164 1.127 1.139 16,158 +0.01(+1.06%)
Feb 24, 2015 1.133 1.147 1.127 1.127 32,446 -0.01(-1.05%)
Feb 23, 2015 1.133 1.159 1.133 1.139 36,992 +0.03(+2.43%)
Feb 20, 2015 1.130 1.130 1.106 1.112 15,653 +0.01(+0.48%)
Feb 19, 2015 1.106 1.135 1.106 1.107 12,514 +0.01(+0.59%)
Feb 18, 2015 1.095 1.100 1.094 1.100 26,348 +0.03(+2.75%)
Feb 17, 2015 1.094 1.106 1.071 1.071 156,493 -0.02(-2.16%)
Feb 13, 2015 1.106 1.094 1.094 1.094 57,108 -0.01(-1.06%)
Feb 12, 2015 1.130 1.130 1.100 1.106 6,720 +0.00(+0.00%)
Feb 11, 2015 1.106 1.128 1.106 1.106 13,651 +0.00(+0.00%)
Feb 10, 2015 1.094 1.135 1.094 1.106 7,740 +0.01(+0.53%)
Feb 09, 2015 1.094 1.112 1.094 1.100 12,932 +0.00(+0.37%)
Feb 06, 2015 1.124 1.124 1.094 1.096 40,113 -0.03(-2.45%)
Feb 05, 2015 1.106 1.171 1.106 1.124 12,827 +0.02(+1.60%)
Feb 04, 2015 1.130 1.137 1.106 1.106 19,376 +0.00(+0.00%)
Feb 03, 2015 1.136 1.136 1.100 1.106 19,819 -0.02(-1.57%)
Feb 02, 2015 1.136 1.147 1.100 1.124 50,451 +0.03(+2.68%)
Jan 30, 2015 1.106 1.106 1.094 1.094 17,790 -0.01(-0.54%)
Jan 29, 2015 1.106 1.106 1.088 1.100 12,353 +0.01(+1.08%)
Jan 28, 2015 1.088 1.094 1.088 1.088 28,962 +0.02(+1.65%)
Jan 27, 2015 1.106 1.106 1.071 1.071 29,011 +0.00(+0.00%)
Jan 26, 2015 1.053 1.077 1.036 1.071 78,245 +0.04(+3.41%)
Jan 23, 2015 1.041 1.059 1.036 1.036 14,005 -0.01(-0.56%)
Jan 22, 2015 1.088 1.088 1.030 1.041 31,115 -0.02(-2.21%)
Jan 21, 2015 1.083 1.097 1.041 1.065 53,534 -0.02(-1.63%)
Jan 20, 2015 1.147 1.147 1.077 1.083 23,909 +0.01(+0.55%)
Jan 16, 2015 1.088 1.122 1.077 1.077 19,060 -0.02(-2.08%)
Jan 15, 2015 1.100 1.134 1.100 1.100 25,489 -0.03(-2.54%)
Jan 14, 2015 1.105 1.128 1.094 1.128 10,529 +0.03(+2.60%)
Jan 13, 2015 1.100 1.100 1.100 1.100 7,682 +0.01(+0.52%)
Jan 12, 2015 1.094 1.096 1.077 1.094 38,679 +0.01(+1.06%)
Jan 09, 2015 1.088 1.105 1.077 1.082 14,024 -0.01(-1.05%)
Jan 08, 2015 1.088 1.094 1.037 1.094 27,490 +0.03(+2.69%)
Jan 07, 2015 1.060 1.100 1.014 1.065 31,098 +0.03(+2.76%)
Jan 06, 2015 1.019 1.060 0.9850 1.037 42,950 +0.03(+3.43%)
Jan 05, 2015 1.025 1.025 1.002 1.002 26,156 -0.04(-3.85%)
Jan 02, 2015 1.031 1.048 1.019 1.042 19,957 +0.01(+1.11%)
Dec 31, 2014 1.060 1.031 1.031 1.031 81,717 -0.02(-2.17%)
Dec 30, 2014 1.065 1.077 1.048 1.054 59,584 -0.01(-1.08%)
Dec 29, 2014 1.082 1.088 1.065 1.065 43,420 -0.02(-1.59%)
Dec 26, 2014 1.117 1.122 1.077 1.082 64,810 -0.05(-4.06%)
Dec 24, 2014 1.123 1.128 1.128 1.128 15,889 +0.00(+0.00%)
Dec 23, 2014 1.123 1.145 1.123 1.128 23,289 -0.01(-1.01%)
Dec 22, 2014 1.145 1.151 1.123 1.140 61,216 -0.02(-1.97%)
Dec 19, 2014 1.151 1.197 1.151 1.163 15,542 +0.01(+0.50%)
Dec 18, 2014 1.157 1.163 1.157 1.157 14,450 +0.01(+0.50%)
Dec 17, 2014 1.151 1.168 1.145 1.151 44,525 +0.00(+0.00%)
Dec 16, 2014 1.151 1.163 1.151 1.151 9,221 +0.01(+0.50%)
Dec 15, 2014 1.174 1.191 1.145 1.145 52,358 -0.03(-2.44%)
Dec 12, 2014 1.174 1.191 1.168 1.174 30,881 -0.01(-0.49%)
Dec 11, 2014 1.174 1.191 1.174 1.180 14,213 +0.01(+0.44%)
Dec 10, 2014 1.191 1.191 1.174 1.175 29,671 -0.01(-0.92%)
Dec 09, 2014 1.180 1.197 1.180 1.185 5,241 +0.01(+0.48%)
Dec 08, 2014 1.203 1.203 1.174 1.180 15,903 -0.01(-0.48%)
Dec 05, 2014 1.185 1.226 1.175 1.185 52,269 +0.01(+0.48%)
Dec 04, 2014 1.226 1.237 1.180 1.180 3,142 -0.04(-3.29%)
Dec 03, 2014 1.231 1.237 1.214 1.220 2,650 +0.01(+0.47%)
Dec 02, 2014 1.237 1.248 1.180 1.214 9,514 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.