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 (%)
Dec 29, 2006
4.723
4.723
4.682
4.723
31,071
-0.01(-0.18%)
Dec 28, 2006
4.760
4.760
4.714
4.731
56,114
-0.03(-0.61%)
Dec 27, 2006
4.723
4.847
4.710
4.760
146,325
+0.04(+0.79%)
Dec 26, 2006
4.619
4.764
4.619
4.723
73,929
+0.10(+2.24%)
Dec 22, 2006
4.648
4.652
4.578
4.619
22,192
-0.00(-0.09%)
Dec 21, 2006
4.562
4.656
4.562
4.623
18,902
-0.01(-0.18%)
Dec 20, 2006
4.611
4.681
4.594
4.632
43,299
-0.03(-0.62%)
Dec 19, 2006
4.764
4.764
4.661
4.661
36,434
-0.10(-2.17%)
Dec 18, 2006
4.764
4.764
4.739
4.764
75,918
+0.04(+0.79%)
Dec 15, 2006
4.760
4.760
4.706
4.727
94,485
-0.02(-0.35%)
Dec 14, 2006
4.764
4.764
4.723
4.743
33,733
-0.04(-0.87%)
Dec 13, 2006
4.640
4.801
4.636
4.785
70,783
+0.14(+3.03%)
Dec 12, 2006
4.578
4.644
4.557
4.644
45,032
+0.07(+1.45%)
Dec 11, 2006
4.553
4.578
4.495
4.578
18,927
+0.02(+0.45%)
Dec 08, 2006
4.607
4.607
4.511
4.557
65,639
+0.00(+0.00%)
Dec 07, 2006
4.495
4.557
4.495
4.557
151,732
+0.05(+1.01%)
Dec 06, 2006
4.491
4.516
4.474
4.511
75,674
+0.02(+0.46%)
Dec 05, 2006
4.487
4.516
4.474
4.491
138,494
-0.03(-0.73%)
Dec 04, 2006
4.474
4.524
4.474
4.524
98,958
+0.03(+0.65%)
Dec 01, 2006
4.528
4.557
4.495
4.495
164,052
+0.00(+0.00%)
Nov 30, 2006
4.574
4.574
4.487
4.495
105,726
-0.09(-1.90%)
Nov 29, 2006
4.619
4.661
4.578
4.582
38,042
+0.02(+0.36%)
Nov 28, 2006
4.578
4.656
4.565
4.565
44,496
-0.07(-1.52%)
Nov 27, 2006
4.561
4.640
4.416
4.636
113,142
+0.02(+0.45%)
Nov 24, 2006
4.652
4.652
4.578
4.615
44,101
+0.04(+0.81%)
Nov 22, 2006
4.681
4.685
4.557
4.578
104,988
-0.12(-2.56%)
Nov 21, 2006
4.661
4.698
4.656
4.698
95,190
+0.03(+0.62%)
Nov 20, 2006
4.453
4.739
4.453
4.669
150,291
+0.15(+3.21%)
Nov 17, 2006
4.507
4.536
4.482
4.524
92,452
+0.04(+0.92%)
Nov 16, 2006
4.474
4.516
4.466
4.482
54,589
-0.02(-0.46%)
Nov 15, 2006
4.412
4.528
4.412
4.503
69,613
+0.04(+0.83%)
Nov 14, 2006
4.458
4.503
4.441
4.466
49,875
+0.02(+0.37%)
Nov 13, 2006
4.416
4.478
4.412
4.449
41,443
+0.00(+0.00%)
Nov 10, 2006
4.453
4.516
4.416
4.449
36,828
-0.04(-0.92%)
Nov 09, 2006
4.487
4.516
4.487
4.491
17,032
+0.02(+0.37%)
Nov 08, 2006
4.441
4.495
4.391
4.474
18,659
+0.04(+0.93%)
Nov 07, 2006
4.462
4.532
4.375
4.433
19,040
-0.10(-2.28%)
Nov 06, 2006
4.491
4.557
4.491
4.536
20,488
-0.02(-0.45%)
Nov 03, 2006
4.350
4.557
4.333
4.557
29,934
+0.18(+4.17%)
Nov 02, 2006
4.350
4.462
4.350
4.375
13,942
-0.02(-0.38%)
Nov 01, 2006
4.453
4.594
4.391
4.391
28,058
-0.09(-2.03%)
Oct 31, 2006
4.536
4.634
4.333
4.482
28,307
-0.06(-1.28%)
Oct 30, 2006
4.549
4.560
4.536
4.540
11,494
-0.10(-2.06%)
Oct 27, 2006
4.685
4.735
4.582
4.636
21,063
-0.10(-2.01%)
Oct 26, 2006
4.644
4.739
4.603
4.731
28,758
+0.13(+2.88%)
Oct 25, 2006
4.453
4.669
4.453
4.598
22,682
+0.11(+2.40%)
Oct 24, 2006
4.677
4.677
4.441
4.491
20,573
-0.16(-3.39%)
Oct 23, 2006
4.603
4.656
4.603
4.648
5,059
+0.03(+0.72%)
Oct 20, 2006
4.594
4.673
4.536
4.615
25,391
-0.05(-1.15%)
Oct 19, 2006
4.677
4.681
4.638
4.669
13,029
+0.04(+0.81%)
Oct 18, 2006
4.561
4.656
4.478
4.632
6,420
+0.12(+2.66%)
Oct 17, 2006
4.491
4.511
4.474
4.511
28,058
-0.02(-0.37%)
Oct 16, 2006
4.748
4.748
4.495
4.528
25,871
-0.18(-3.87%)
Oct 13, 2006
4.458
4.781
4.458
4.710
31,556
-0.05(-1.13%)
Oct 12, 2006
4.661
4.826
4.640
4.764
93,283
+0.11(+2.31%)
Oct 11, 2006
4.557
4.661
4.557
4.656
42,838
+0.06(+1.26%)
Oct 10, 2006
4.646
4.646
4.598
4.598
11,586
-0.03(-0.72%)
Oct 09, 2006
4.665
4.665
4.561
4.632
11,924
-0.05(-1.06%)
Oct 06, 2006
4.661
4.681
4.611
4.681
12,025
-0.00(-0.00%)
Oct 05, 2006
4.453
4.739
4.400
4.681
51,707
+0.03(+0.71%)
Oct 04, 2006
4.507
4.648
4.503
4.648
89,467
+0.14(+3.12%)
Oct 03, 2006
4.354
4.511
4.354
4.507
16,797
+0.05(+1.21%)
Oct 02, 2006
4.449
4.453
4.400
4.453
6,469
+0.03(+0.66%)
Sep 29, 2006
4.391
4.453
4.391
4.424
43,635
+0.00(+0.00%)
Sep 28, 2006
4.404
4.424
4.101
4.424
28,913
+0.04(+0.95%)
Sep 27, 2006
4.300
4.387
4.300
4.383
88,414
+0.07(+1.63%)
Sep 26, 2006
4.308
4.321
4.308
4.313
5,600
+0.02(+0.58%)
Sep 25, 2006
4.259
4.288
4.143
4.288
26,994
+0.04(+0.98%)
Sep 22, 2006
4.292
4.308
4.242
4.246
21,058
-0.01(-0.19%)
Sep 21, 2006
4.155
4.275
4.155
4.255
11,347
+0.07(+1.58%)
Sep 20, 2006
4.118
4.242
4.081
4.188
19,248
+0.14(+3.59%)
Sep 19, 2006
3.902
4.089
3.902
4.043
98,941
-0.10(-2.40%)
Sep 18, 2006
4.163
4.163
4.101
4.143
96,303
+0.00(+0.00%)
Sep 15, 2006
4.143
4.143
4.039
4.143
58,627
+0.06(+1.52%)
Sep 14, 2006
4.081
4.143
4.014
4.081
71,174
+0.06(+1.55%)
Sep 13, 2006
4.072
4.072
3.960
4.018
59,062
-0.02(-0.41%)
Sep 12, 2006
3.952
4.035
3.952
4.035
13,027
+0.07(+1.67%)
Sep 11, 2006
4.002
4.002
3.955
3.969
5,913
+0.00(+0.00%)
Sep 08, 2006
3.944
3.989
3.907
3.969
21,323
+0.07(+1.70%)
Sep 07, 2006
4.002
4.056
3.902
3.902
41,276
-0.05(-1.26%)
Sep 06, 2006
4.006
4.089
3.915
3.952
55,583
-0.05(-1.34%)
Sep 05, 2006
4.184
4.205
3.902
4.006
46,167
-0.19(-4.45%)
Sep 01, 2006
4.226
4.342
4.159
4.192
22,320
-0.07(-1.56%)
Aug 31, 2006
4.387
4.387
4.259
4.259
13,309
-0.06(-1.44%)
Aug 30, 2006
4.321
4.412
4.321
4.321
15,344
-0.02(-0.48%)
Aug 29, 2006
4.333
4.358
4.333
4.342
8,878
-0.01(-0.16%)
Aug 28, 2006
4.408
4.441
4.329
4.349
28,000
-0.12(-2.63%)
Aug 25, 2006
4.325
4.478
4.325
4.466
6,051
+0.12(+2.67%)
Aug 24, 2006
4.404
4.412
4.350
4.350
18,828
+0.00(+0.00%)
Aug 23, 2006
4.499
4.516
4.350
4.350
39,415
-0.14(-3.05%)
Aug 22, 2006
4.459
4.540
4.459
4.487
13,848
-0.02(-0.36%)
Aug 21, 2006
4.474
4.511
4.474
4.503
19,911
-0.02(-0.37%)
Aug 18, 2006
4.458
4.535
4.416
4.520
63,778
+0.12(+2.83%)
Aug 17, 2006
4.395
4.429
4.395
4.395
39,263
+0.05(+1.24%)
Aug 16, 2006
4.308
4.350
4.308
4.342
32,688
+0.05(+1.06%)
Aug 15, 2006
4.354
4.371
4.296
4.296
33,962
-0.05(-1.24%)
Aug 14, 2006
4.371
4.391
4.313
4.350
39,618
-0.01(-0.29%)
Aug 11, 2006
4.284
4.449
4.284
4.363
54,750
+0.11(+2.64%)
Aug 10, 2006
4.267
4.333
4.246
4.250
20,264
+0.01(+0.20%)
Aug 09, 2006
4.226
4.279
4.226
4.242
29,350
-0.00(-0.10%)
Aug 08, 2006
4.205
4.267
4.205
4.246
12,955
+0.02(+0.49%)
Aug 07, 2006
4.184
4.271
4.184
4.226
70,170
+0.05(+1.19%)
Aug 04, 2006
4.234
4.267
4.172
4.176
64,261
+0.03(+0.80%)
Aug 03, 2006
4.114
4.159
4.081
4.143
69,678
+0.06(+1.42%)
Aug 02, 2006
3.977
4.144
3.977
4.085
99,301
+0.15(+3.90%)
Aug 01, 2006
3.687
3.936
3.687
3.931
74,339
+0.21(+5.56%)
Jul 31, 2006
3.683
3.733
3.683
3.724
30,547
+0.05(+1.35%)
Jul 28, 2006
3.604
3.691
3.604
3.675
8,651
+0.02(+0.57%)
Jul 27, 2006
3.604
3.683
3.604
3.654
36,876
+0.07(+1.97%)
Jul 26, 2006
3.583
3.625
3.563
3.583
45,942
+0.02(+0.58%)
Jul 25, 2006
3.542
3.675
3.542
3.563
45,966
-0.02(-0.58%)
Jul 24, 2006
3.646
3.646
3.563
3.583
24,111
+0.00(+0.12%)
Jul 21, 2006
3.604
3.662
3.579
3.579
18,453
-0.02(-0.46%)
Jul 20, 2006
3.542
3.600
3.542
3.596
4,084
+0.03(+0.93%)
Jul 19, 2006
3.554
3.571
3.554
3.563
27,641
+0.01(+0.23%)
Jul 18, 2006
3.546
3.567
3.546
3.554
20,317
+0.01(+0.23%)
Jul 17, 2006
3.608
3.612
3.546
3.546
26,603
+0.00(+0.00%)
Jul 14, 2006
3.521
3.629
3.521
3.546
15,388
+0.00(+0.00%)
Jul 13, 2006
3.538
3.679
3.538
3.546
41,100
+0.02(+0.59%)
Jul 12, 2006
3.567
3.625
3.521
3.525
14,002
-0.04(-1.16%)
Jul 11, 2006
3.563
3.573
3.563
3.567
4,586
-0.05(-1.26%)
Jul 10, 2006
3.675
3.675
3.563
3.612
16,701
-0.05(-1.47%)
Jul 07, 2006
3.716
3.720
3.575
3.666
17,867
-0.02(-0.56%)
Jul 06, 2006
3.567
3.695
3.563
3.687
15,738
+0.02(+0.56%)
Jul 05, 2006
3.521
3.666
3.487
3.666
58,789
+0.15(+4.36%)
Jul 03, 2006
3.480
3.517
3.480
3.513
14,227
+0.02(+0.47%)
Jun 30, 2006
3.480
3.575
3.480
3.496
25,932
-0.01(-0.24%)
Jun 29, 2006
3.463
3.517
3.463
3.505
14,965
+0.05(+1.32%)
Jun 28, 2006
3.538
3.571
3.451
3.459
113,518
-0.15(-4.13%)
Jun 27, 2006
3.430
3.820
3.430
3.608
118,838
+0.12(+3.32%)
Jun 26, 2006
3.422
3.496
3.356
3.492
131,313
+0.01(+0.36%)
Jun 23, 2006
3.604
3.618
3.438
3.480
175,870
-0.15(-4.00%)
Jun 22, 2006
3.646
3.654
3.608
3.625
35,198
+0.00(+0.00%)
Jun 21, 2006
3.689
3.689
3.625
3.625
49,855
-0.06(-1.62%)
Jun 20, 2006
3.728
3.728
3.666
3.685
147,512
-0.04(-0.96%)
Jun 19, 2006
3.708
3.720
3.708
3.720
2,896
-0.02(-0.55%)
Jun 16, 2006
3.650
3.741
3.583
3.741
68,925
+0.14(+3.79%)
Jun 15, 2006
3.554
3.699
3.430
3.604
90,459
+0.03(+0.93%)
Jun 14, 2006
3.530
3.588
3.492
3.571
35,353
-0.02(-0.69%)
Jun 13, 2006
3.666
3.666
3.574
3.596
33,709
-0.09(-2.36%)
Jun 12, 2006
3.737
3.741
3.683
3.683
13,911
-0.05(-1.44%)
Jun 09, 2006
3.666
3.737
3.666
3.737
12,194
+0.07(+1.92%)
Jun 08, 2006
3.716
3.716
3.641
3.666
29,663
-0.04(-1.12%)
Jun 07, 2006
3.728
3.749
3.708
3.708
11,110
-0.00(-0.11%)
Jun 06, 2006
3.728
3.728
3.708
3.712
18,948
-0.02(-0.55%)
Jun 05, 2006
3.757
3.777
3.733
3.733
52,385
-0.04(-0.99%)
Jun 02, 2006
3.774
3.797
3.770
3.770
29,181
+0.00(+0.00%)
Jun 01, 2006
3.749
3.786
3.745
3.770
45,612
+0.04(+1.11%)
May 31, 2006
3.745
3.749
3.724
3.728
23,288
+0.06(+1.58%)
May 30, 2006
3.654
3.778
3.654
3.670
31,689
-0.00(-0.11%)
May 26, 2006
3.654
3.720
3.654
3.675
32,159
+0.02(+0.68%)
May 25, 2006
3.714
3.728
3.625
3.650
49,860
-0.06(-1.56%)
May 24, 2006
3.749
3.749
3.708
3.708
25,584
-0.02(-0.56%)
May 23, 2006
3.695
3.728
3.695
3.728
24,700
+0.03(+0.90%)
May 22, 2006
3.811
3.815
3.683
3.695
71,240
-0.09(-2.41%)
May 19, 2006
3.795
3.807
3.753
3.786
44,776
-0.01(-0.22%)
May 18, 2006
3.907
3.907
3.782
3.795
23,233
-0.05(-1.19%)
May 17, 2006
3.853
3.859
3.840
3.840
8,465
-0.02(-0.54%)
May 16, 2006
3.857
3.886
3.844
3.861
43,084
+0.00(+0.00%)
May 15, 2006
3.898
3.902
3.861
3.861
28,304
-0.03(-0.85%)
May 12, 2006
3.865
3.907
3.865
3.894
20,684
-0.02(-0.42%)
May 11, 2006
3.915
3.952
3.911
3.911
39,123
-0.02(-0.53%)
May 10, 2006
3.915
3.960
3.915
3.931
23,317
-0.01(-0.31%)
May 09, 2006
3.919
3.973
3.902
3.944
39,444
-0.04(-0.94%)
May 08, 2006
4.060
4.060
3.944
3.981
27,093
-0.08(-2.08%)
May 05, 2006
4.006
4.101
3.915
4.066
18,717
+0.10(+2.55%)
May 04, 2006
3.948
3.998
3.948
3.965
9,066
-0.03(-0.83%)
May 03, 2006
3.991
4.018
3.989
3.998
15,453
-0.03(-0.82%)
May 02, 2006
3.960
4.056
3.960
4.031
34,588
+0.05(+1.14%)
May 01, 2006
3.956
4.010
3.956
3.985
29,111
+0.05(+1.16%)
Apr 28, 2006
3.977
3.985
3.936
3.940
7,000
-0.05(-1.14%)
Apr 27, 2006
3.989
3.989
3.965
3.985
8,825
-0.02(-0.41%)
Apr 26, 2006
3.869
4.014
3.865
4.002
54,029
+0.15(+3.87%)
Apr 25, 2006
3.803
3.857
3.757
3.853
116,975
+0.10(+2.54%)
Apr 24, 2006
3.770
3.770
3.749
3.757
70,153
-0.01(-0.33%)
Apr 21, 2006
3.840
3.840
3.770
3.770
77,257
-0.08(-2.05%)
Apr 20, 2006
3.965
3.965
3.849
3.849
25,565
-0.10(-2.52%)
Apr 19, 2006
3.873
3.998
3.873
3.948
43,782
+0.09(+2.36%)
Apr 18, 2006
3.936
3.936
3.853
3.857
82,754
-0.07(-1.90%)
Apr 17, 2006
3.894
3.969
3.894
3.931
47,089
+0.04(+0.96%)
Apr 13, 2006
4.002
4.027
3.882
3.894
30,733
-0.05(-1.26%)
Apr 12, 2006
3.977
4.002
3.944
3.944
28,437
-0.03(-0.83%)
Apr 11, 2006
4.018
4.018
3.960
3.977
88,429
-0.05(-1.34%)
Apr 10, 2006
3.956
4.052
3.873
4.031
46,869
+0.07(+1.88%)
Apr 07, 2006
3.840
3.985
3.840
3.956
52,602
+0.09(+2.36%)
Apr 06, 2006
3.936
3.936
3.840
3.865
33,748
-0.05(-1.17%)
Apr 05, 2006
3.894
3.936
3.894
3.911
18,053
+0.01(+0.21%)
Apr 04, 2006
3.936
3.936
3.902
3.902
13,401
-0.01(-0.32%)
Apr 03, 2006
3.915
3.923
3.894
3.915
23,626
+0.01(+0.32%)
Mar 31, 2006
4.039
4.039
3.894
3.902
40,002
-0.10(-2.38%)
Mar 30, 2006
4.018
4.064
3.982
3.998
57,251
-0.03(-0.77%)
Mar 29, 2006
4.027
4.035
3.974
4.029
19,532
+0.02(+0.46%)
Mar 28, 2006
4.031
4.035
3.945
4.010
31,628
+0.04(+1.04%)
Mar 27, 2006
3.936
3.985
3.927
3.969
60,281
+0.04(+1.05%)
Mar 24, 2006
3.828
3.936
3.828
3.927
48,972
+0.09(+2.38%)
Mar 23, 2006
3.853
3.936
3.811
3.836
52,380
-0.01(-0.22%)
Mar 22, 2006
3.807
3.844
3.787
3.844
16,414
+0.10(+2.54%)
Mar 21, 2006
3.737
3.828
3.737
3.749
39,227
-0.02(-0.55%)
Mar 20, 2006
3.770
3.799
3.741
3.770
38,916
+0.04(+1.11%)
Mar 17, 2006
3.728
3.745
3.728
3.728
44,098
-0.00(-0.11%)
Mar 16, 2006
3.795
3.807
3.728
3.733
57,176
+0.00(+0.00%)
Mar 15, 2006
3.749
3.923
3.733
3.733
55,711
-0.02(-0.44%)
Mar 14, 2006
3.832
3.832
3.728
3.749
115,157
-0.06(-1.52%)
Mar 13, 2006
4.114
4.139
3.778
3.807
207,545
-0.35(-8.37%)
Mar 10, 2006
4.143
4.199
4.139
4.155
35,232
+0.01(+0.30%)
Mar 09, 2006
4.234
4.234
4.139
4.143
57,398
-0.06(-1.48%)
Mar 08, 2006
4.234
4.234
4.147
4.205
41,421
+0.07(+1.60%)
Mar 07, 2006
4.139
4.176
4.105
4.139
90,794
+0.00(+0.00%)
Mar 06, 2006
4.163
4.201
4.139
4.139
30,223
-0.03(-0.79%)
Mar 03, 2006
4.155
4.184
4.130
4.172
77,062
+0.02(+0.40%)
Mar 02, 2006
4.230
4.230
4.139
4.155
62,929
-0.04(-0.89%)
Mar 01, 2006
4.209
4.230
4.126
4.192
138,929
-0.02(-0.39%)
Feb 28, 2006
4.284
4.275
4.205
4.209
65,526
-0.07(-1.75%)
Feb 27, 2006
4.267
4.308
4.251
4.284
24,367
-0.00(-0.09%)
Feb 24, 2006
4.317
4.338
4.267
4.288
54,734
-0.07(-1.69%)
Feb 23, 2006
4.478
4.478
4.337
4.361
47,125
-0.07(-1.61%)
Feb 22, 2006
4.395
4.557
4.358
4.433
35,123
+0.07(+1.52%)
Feb 21, 2006
4.400
4.433
4.350
4.366
58,784
-0.11(-2.41%)
Feb 17, 2006
4.396
4.482
4.387
4.474
61,345
+0.06(+1.28%)
Feb 16, 2006
4.379
4.418
4.366
4.418
23,414
-0.01(-0.15%)
Feb 15, 2006
4.474
4.474
4.371
4.424
62,728
-0.00(-0.09%)
Feb 14, 2006
4.474
4.474
4.391
4.429
79,029
-0.01(-0.28%)
Feb 13, 2006
4.478
4.487
4.441
4.441
24,961
-0.03(-0.74%)
Feb 10, 2006
4.540
4.578
4.474
4.474
295,976
+0.04(+0.84%)
Feb 09, 2006
4.557
4.557
4.437
4.437
40,190
-0.09(-1.92%)
Feb 08, 2006
4.532
4.532
4.391
4.524
32,111
+0.06(+1.39%)
Feb 07, 2006
4.350
4.536
4.350
4.462
52,086
+0.09(+1.99%)
Feb 06, 2006
4.495
4.495
4.375
4.375
104,597
-0.10(-2.31%)
Feb 03, 2006
4.445
4.533
4.255
4.478
78,742
+0.03(+0.74%)
Feb 02, 2006
4.453
4.453
4.429
4.445
67,795
+0.02(+0.37%)
Feb 01, 2006
4.391
4.458
4.362
4.429
85,563
+0.06(+1.42%)
Jan 31, 2006
4.371
4.412
4.296
4.366
89,327
-0.07(-1.50%)
Jan 30, 2006
4.429
4.433
4.395
4.433
163,391
+0.04(+0.85%)
Jan 27, 2006
4.416
4.449
4.388
4.395
66,161
-0.02(-0.47%)
Jan 26, 2006
4.412
4.445
4.350
4.416
98,311
+0.01(+0.19%)
Jan 25, 2006
4.412
4.445
4.391
4.408
133,184
-0.02(-0.56%)
Jan 24, 2006
4.391
4.449
4.379
4.433
39,741
+0.04(+0.94%)
Jan 23, 2006
4.400
4.416
4.350
4.391
120,774
-0.10(-2.30%)
Jan 20, 2006
4.536
4.536
4.458
4.495
145,946
-0.15(-3.30%)
Jan 19, 2006
4.764
4.764
4.557
4.648
119,140
-0.12(-2.52%)
Jan 18, 2006
4.868
4.868
4.764
4.768
61,842
-0.16(-3.20%)
Jan 17, 2006
4.992
4.992
4.789
4.926
82,449
-0.06(-1.16%)
Jan 13, 2006
4.996
5.029
4.785
4.984
50,046
-0.07(-1.31%)
Jan 12, 2006
5.170
5.170
5.033
5.050
98,485
-0.13(-2.48%)
Jan 11, 2006
5.154
5.203
5.083
5.178
148,922
+0.00(+0.00%)
Jan 10, 2006
5.050
5.183
5.033
5.178
72,912
+0.09(+1.79%)
Jan 09, 2006
4.984
5.249
4.984
5.087
142,093
+0.05(+1.07%)
Jan 06, 2006
4.702
5.221
4.702
5.033
197,708
+0.33(+7.05%)
Jan 05, 2006
4.561
4.702
4.516
4.702
107,428
+0.10(+2.25%)
Jan 04, 2006
4.549
4.623
4.499
4.598
74,006
+0.08(+1.83%)
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.