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 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 0.8700 0.9280 0.8368 0.8368 51,361 -0.01(-1.46%)
Nov 28, 2008 0.9031 0.9321 0.8368 0.8493 32,787 -0.01(-1.44%)
Nov 26, 2008 0.8451 0.8865 0.8451 0.8617 33,287 +0.03(+4.00%)
Nov 25, 2008 0.8617 0.9279 0.8078 0.8286 110,074 +0.00(+0.00%)
Nov 24, 2008 0.8783 0.8783 0.8286 0.8286 59,069 +0.03(+4.17%)
Nov 21, 2008 0.8576 0.8576 0.7913 0.7954 140,153 -0.01(-1.54%)
Nov 20, 2008 0.8286 0.8741 0.7913 0.8079 87,369 -0.02(-2.49%)
Nov 19, 2008 0.8990 0.9031 0.8286 0.8286 212,358 -0.07(-7.41%)
Nov 18, 2008 0.8865 0.9280 0.8534 0.8949 73,279 -0.01(-0.91%)
Nov 17, 2008 0.8658 1.056 0.8658 0.9031 59,945 +0.01(+0.93%)
Nov 14, 2008 0.8907 0.9487 0.8576 0.8948 81,281 +0.04(+4.85%)
Nov 13, 2008 0.8948 1.069 0.8534 0.8534 148,220 -0.04(-4.63%)
Nov 12, 2008 1.098 1.122 0.8948 0.8948 339,423 -0.21(-19.15%)
Nov 11, 2008 1.148 1.164 1.107 1.107 29,533 -0.04(-3.21%)
Nov 10, 2008 1.226 1.239 1.143 1.143 53,848 -0.02(-1.43%)
Nov 07, 2008 1.139 1.243 1.139 1.160 45,327 +0.00(+0.00%)
Nov 06, 2008 1.226 1.226 1.123 1.160 94,980 -0.04(-3.45%)
Nov 05, 2008 1.243 1.276 1.201 1.201 24,621 -0.02(-1.36%)
Nov 04, 2008 1.243 1.280 1.189 1.218 132,892 -0.02(-1.67%)
Nov 03, 2008 1.239 1.305 1.222 1.239 121,634 -0.01(-0.66%)
Oct 31, 2008 1.280 1.284 1.243 1.247 77,296 +0.00(+0.33%)
Oct 30, 2008 1.293 1.293 1.218 1.243 38,170 +0.06(+5.26%)
Oct 29, 2008 1.243 1.243 1.156 1.181 12,025 -0.03(-2.73%)
Oct 28, 2008 1.181 1.363 1.143 1.214 65,820 +0.03(+2.45%)
Oct 27, 2008 1.098 1.247 1.098 1.185 25,123 +0.08(+7.52%)
Oct 24, 2008 1.102 1.139 1.077 1.102 72,328 +0.02(+1.92%)
Oct 23, 2008 1.201 1.201 1.081 1.081 28,642 -0.10(-8.10%)
Oct 22, 2008 1.243 1.243 1.177 1.177 40,299 -0.05(-4.05%)
Oct 21, 2008 1.259 1.264 1.218 1.226 20,397 -0.01(-0.67%)
Oct 20, 2008 1.239 1.274 1.201 1.235 40,417 -0.02(-1.32%)
Oct 17, 2008 1.243 1.355 0.9735 1.251 58,461 +0.01(+0.67%)
Oct 16, 2008 1.235 1.438 1.222 1.243 120,217 +0.06(+4.90%)
Oct 15, 2008 1.346 1.346 1.156 1.185 183,066 -0.14(-10.62%)
Oct 14, 2008 1.545 1.583 1.309 1.326 209,264 -0.07(-5.04%)
Oct 13, 2008 1.322 1.450 1.322 1.396 260,901 +0.15(+11.59%)
Oct 10, 2008 1.007 1.380 1.007 1.251 275,946 +0.24(+24.28%)
Oct 09, 2008 0.9943 1.056 0.9197 1.007 141,992 +0.05(+4.74%)
Oct 08, 2008 0.9943 1.077 0.9114 0.9611 300,234 -0.03(-3.33%)
Oct 07, 2008 1.247 1.367 0.9114 0.9943 403,603 -0.27(-21.31%)
Oct 06, 2008 1.326 1.330 1.247 1.264 190,757 -0.07(-4.98%)
Oct 03, 2008 1.421 1.421 1.297 1.330 159,644 -0.05(-3.31%)
Oct 02, 2008 1.442 1.442 1.346 1.375 95,598 -0.04(-2.64%)
Oct 01, 2008 1.471 1.479 1.409 1.413 50,063 -0.02(-1.44%)
Sep 30, 2008 1.450 1.525 1.404 1.433 144,809 +0.00(+0.29%)
Sep 29, 2008 1.512 1.566 1.243 1.429 230,194 -0.10(-6.50%)
Sep 26, 2008 1.561 1.561 1.512 1.529 76,427 -0.04(-2.38%)
Sep 25, 2008 1.562 1.620 1.562 1.566 60,884 -0.00(-0.26%)
Sep 24, 2008 1.645 1.645 1.554 1.570 100,669 -0.07(-4.05%)
Sep 23, 2008 1.620 1.674 1.616 1.636 109,159 -0.01(-0.75%)
Sep 22, 2008 1.678 1.678 1.603 1.649 54,309 -0.01(-0.75%)
Sep 19, 2008 1.583 1.790 1.583 1.661 52,880 +0.07(+4.16%)
Sep 18, 2008 1.661 1.678 1.578 1.595 112,055 -0.03(-2.04%)
Sep 17, 2008 1.686 1.686 1.628 1.628 43,871 -0.03(-1.75%)
Sep 16, 2008 1.641 1.678 1.632 1.657 178,629 +0.00(+0.00%)
Sep 15, 2008 1.740 1.740 1.649 1.657 129,966 -0.10(-5.66%)
Sep 12, 2008 1.723 1.769 1.674 1.757 103,257 +0.01(+0.47%)
Sep 11, 2008 1.752 1.752 1.711 1.748 76,345 -0.00(-0.24%)
Sep 10, 2008 1.740 1.761 1.740 1.752 17,621 +0.01(+0.71%)
Sep 09, 2008 1.781 1.802 1.732 1.740 103,892 -0.04(-2.10%)
Sep 08, 2008 1.848 1.860 1.773 1.777 110,950 -0.02(-1.38%)
Sep 05, 2008 1.885 1.906 1.794 1.802 150,078 -0.03(-1.81%)
Sep 04, 2008 1.864 1.864 1.806 1.835 70,470 -0.01(-0.67%)
Sep 03, 2008 1.889 1.910 1.844 1.848 76,685 -0.02(-1.11%)
Sep 02, 2008 1.951 1.955 1.864 1.868 147,401 -0.05(-2.80%)
Aug 29, 2008 1.931 1.951 1.893 1.922 69,205 +0.02(+0.87%)
Aug 28, 2008 1.939 1.939 1.897 1.906 62,207 +0.01(+0.66%)
Aug 27, 2008 1.902 1.989 1.877 1.893 132,834 -0.02(-1.08%)
Aug 26, 2008 1.968 1.984 1.902 1.914 142,827 +0.01(+0.65%)
Aug 25, 2008 2.009 2.009 1.893 1.902 193,692 -0.05(-2.75%)
Aug 22, 2008 2.030 2.030 1.926 1.955 194,315 -0.08(-4.07%)
Aug 21, 2008 2.042 2.113 2.005 2.038 82,034 +0.01(+0.31%)
Aug 20, 2008 2.071 2.085 2.022 2.032 93,051 -0.02(-1.11%)
Aug 19, 2008 2.113 2.146 2.030 2.055 88,489 -0.01(-0.60%)
Aug 18, 2008 2.105 2.121 2.034 2.067 70,617 -0.00(-0.20%)
Aug 15, 2008 2.117 2.142 2.055 2.071 164,856 -0.00(-0.20%)
Aug 14, 2008 2.129 2.154 2.055 2.076 182,202 -0.02(-1.18%)
Aug 13, 2008 2.134 2.134 2.051 2.100 109,043 +0.00(+0.00%)
Aug 12, 2008 2.117 2.179 2.100 2.100 86,126 -0.04(-1.75%)
Aug 11, 2008 2.237 2.237 2.121 2.138 198,476 -0.06(-2.64%)
Aug 08, 2008 2.245 2.270 2.196 2.196 42,331 -0.03(-1.30%)
Aug 07, 2008 2.229 2.250 2.216 2.225 21,444 -0.01(-0.37%)
Aug 06, 2008 2.221 2.262 2.221 2.233 35,244 +0.01(+0.56%)
Aug 05, 2008 2.322 2.341 2.221 2.221 100,940 -0.13(-5.47%)
Aug 04, 2008 2.411 2.424 2.337 2.349 78,710 -0.08(-3.24%)
Aug 01, 2008 2.411 2.448 2.411 2.428 14,557 -0.01(-0.34%)
Jul 31, 2008 2.432 2.444 2.407 2.436 12,124 +0.03(+1.38%)
Jul 30, 2008 2.386 2.436 2.361 2.403 72,227 +0.06(+2.65%)
Jul 29, 2008 2.341 2.378 2.279 2.341 43,123 +0.01(+0.53%)
Jul 28, 2008 2.254 2.382 2.233 2.328 28,606 +0.12(+5.24%)
Jul 25, 2008 2.237 2.241 2.192 2.212 37,168 -0.05(-2.38%)
Jul 24, 2008 2.353 2.370 2.266 2.266 30,233 -0.03(-1.37%)
Jul 23, 2008 2.262 2.320 2.262 2.298 40,965 +0.08(+3.66%)
Jul 22, 2008 2.320 2.320 2.158 2.216 50,686 -0.08(-3.60%)
Jul 21, 2008 2.374 2.378 2.204 2.299 47,316 -0.03(-1.42%)
Jul 18, 2008 2.237 2.506 2.237 2.332 172,387 +0.14(+6.23%)
Jul 17, 2008 2.262 2.262 2.142 2.196 34,957 -0.02(-0.93%)
Jul 16, 2008 2.187 2.216 2.175 2.216 33,694 +0.07(+3.08%)
Jul 15, 2008 2.158 2.266 2.100 2.150 64,710 -0.05(-2.26%)
Jul 14, 2008 2.187 2.270 2.113 2.200 65,053 +0.05(+2.51%)
Jul 11, 2008 2.175 2.175 2.113 2.146 90,524 -0.00(-0.19%)
Jul 10, 2008 2.171 2.179 2.113 2.150 24,370 -0.02(-0.95%)
Jul 09, 2008 2.158 2.250 2.113 2.171 77,417 +0.05(+2.34%)
Jul 08, 2008 2.117 2.183 2.105 2.121 65,664 -0.02(-1.16%)
Jul 07, 2008 2.192 2.196 2.105 2.146 85,797 -0.09(-3.90%)
Jul 04, 2008 2.245 2.482 2.158 2.233 72,905 +0.00(+0.00%)
Jul 03, 2008 2.245 2.482 2.158 2.233 72,905 +0.02(+0.94%)
Jul 02, 2008 2.283 2.332 2.175 2.212 130,405 -0.16(-6.64%)
Jul 01, 2008 2.345 2.370 2.320 2.370 27,327 +0.02(+1.06%)
Jun 30, 2008 2.473 2.477 2.320 2.345 83,681 -0.04(-1.57%)
Jun 27, 2008 2.506 2.523 2.382 2.382 105,726 -0.15(-5.74%)
Jun 26, 2008 2.639 2.664 2.527 2.527 67,858 -0.14(-5.43%)
Jun 25, 2008 2.776 2.776 2.651 2.672 38,848 -0.10(-3.59%)
Jun 24, 2008 2.776 2.776 2.635 2.772 26,431 -0.02(-0.59%)
Jun 23, 2008 2.858 2.858 2.784 2.788 30,723 -0.09(-3.03%)
Jun 20, 2008 2.693 2.875 2.656 2.875 74,764 +0.22(+8.10%)
Jun 19, 2008 2.668 2.718 2.618 2.660 10,613 -0.05(-1.68%)
Jun 18, 2008 2.672 2.786 2.573 2.705 77,663 +0.01(+0.46%)
Jun 17, 2008 2.788 2.796 2.598 2.693 39,850 -0.09(-3.27%)
Jun 16, 2008 2.622 2.921 2.573 2.784 105,557 +0.07(+2.75%)
Jun 13, 2008 2.676 2.858 2.593 2.709 44,142 +0.01(+0.46%)
Jun 12, 2008 2.854 2.854 2.610 2.697 63,952 -0.10(-3.41%)
Jun 11, 2008 2.734 2.838 2.734 2.792 8,028 +0.04(+1.51%)
Jun 10, 2008 2.834 2.900 2.751 2.751 26,501 -0.09(-3.21%)
Jun 09, 2008 2.900 2.900 2.829 2.842 30,368 -0.05(-1.72%)
Jun 06, 2008 2.776 2.998 2.772 2.892 55,088 +0.07(+2.65%)
Jun 05, 2008 2.875 2.883 2.767 2.817 35,973 -0.04(-1.31%)
Jun 04, 2008 2.987 2.987 2.842 2.854 76,243 -0.15(-4.97%)
Jun 03, 2008 3.062 3.062 3.003 3.003 36,367 -0.01(-0.41%)
Jun 02, 2008 3.070 3.070 2.983 3.016 44,492 -0.09(-2.80%)
May 30, 2008 3.070 3.132 3.066 3.103 41,865 -0.02(-0.79%)
May 29, 2008 3.082 3.144 3.057 3.128 18,714 +0.03(+0.94%)
May 28, 2008 3.053 3.144 2.987 3.099 29,427 +0.02(+0.54%)
May 27, 2008 2.970 3.155 2.970 3.082 64,235 +0.10(+3.33%)
May 26, 2008 3.169 3.169 2.974 2.983 37,656 +0.00(+0.00%)
May 23, 2008 3.169 3.169 2.974 2.983 37,656 -0.15(-4.89%)
May 22, 2008 3.049 3.164 3.049 3.136 61,642 +0.06(+1.88%)
May 21, 2008 3.111 3.111 2.999 3.078 93,712 +0.00(+0.00%)
May 20, 2008 2.979 3.099 2.974 3.078 100,848 +0.00(+0.14%)
May 19, 2008 2.966 3.099 2.966 3.074 59,873 +0.01(+0.27%)
May 16, 2008 2.999 3.082 2.933 3.066 41,366 +0.05(+1.51%)
May 15, 2008 3.024 3.070 2.904 3.020 50,019 -0.00(-0.14%)
May 14, 2008 2.966 3.024 2.941 3.024 182,938 +0.10(+3.25%)
May 13, 2008 3.003 3.003 2.904 2.929 128,267 -0.09(-3.02%)
May 12, 2008 2.838 3.049 2.776 3.020 69,958 +0.18(+6.42%)
May 09, 2008 2.896 2.896 2.796 2.838 30,368 -0.05(-1.86%)
May 08, 2008 2.846 2.900 2.821 2.892 51,388 +0.00(+0.00%)
May 07, 2008 2.863 2.900 2.821 2.892 47,533 -0.02(-0.71%)
May 06, 2008 2.863 2.954 2.796 2.912 86,355 +0.08(+2.78%)
May 05, 2008 2.879 2.883 2.792 2.834 44,875 -0.01(-0.29%)
May 02, 2008 2.792 2.850 2.751 2.842 92,332 +0.09(+3.31%)
May 01, 2008 2.672 2.767 2.631 2.751 84,011 +0.08(+3.11%)
Apr 30, 2008 2.606 2.701 2.573 2.668 157,346 +0.10(+3.70%)
Apr 29, 2008 2.568 2.606 2.564 2.573 29,362 +0.00(+0.16%)
Apr 28, 2008 2.535 2.585 2.535 2.569 81,455 -0.02(-0.64%)
Apr 25, 2008 2.589 2.589 2.564 2.585 43,466 -0.02(-0.79%)
Apr 24, 2008 2.610 2.610 2.515 2.606 58,115 +0.00(+0.16%)
Apr 23, 2008 2.548 2.622 2.531 2.602 57,172 +0.03(+1.29%)
Apr 22, 2008 2.519 2.606 2.511 2.569 47,673 -0.00(-0.16%)
Apr 21, 2008 2.535 2.577 2.511 2.573 47,432 +0.00(+0.00%)
Apr 18, 2008 2.560 2.577 2.544 2.573 89,261 +0.00(+0.16%)
Apr 17, 2008 2.556 2.581 2.537 2.569 37,965 -0.02(-0.64%)
Apr 16, 2008 2.519 2.606 2.519 2.585 67,558 +0.02(+0.65%)
Apr 15, 2008 2.581 2.581 2.519 2.569 144,635 +0.00(+0.16%)
Apr 14, 2008 2.482 2.577 2.482 2.564 147,358 +0.05(+1.98%)
Apr 11, 2008 2.540 2.569 2.490 2.515 39,044 -0.04(-1.46%)
Apr 10, 2008 2.560 2.564 2.477 2.552 47,318 +0.02(+0.82%)
Apr 09, 2008 2.527 2.569 2.486 2.531 37,301 +0.01(+0.33%)
Apr 08, 2008 2.569 2.569 2.515 2.523 73,260 -0.05(-1.77%)
Apr 07, 2008 2.589 2.589 2.527 2.569 63,146 +0.01(+0.32%)
Apr 04, 2008 2.531 2.569 2.519 2.560 16,380 -0.01(-0.32%)
Apr 03, 2008 2.564 2.569 2.552 2.569 31,819 -0.02(-0.64%)
Apr 02, 2008 2.589 2.589 2.569 2.585 39,531 -0.01(-0.32%)
Apr 01, 2008 2.589 2.606 2.568 2.593 64,539 +0.00(+0.16%)
Mar 31, 2008 2.610 2.610 2.552 2.589 37,417 +0.01(+0.32%)
Mar 28, 2008 2.569 2.581 2.556 2.581 37,936 -0.01(-0.32%)
Mar 27, 2008 2.556 2.606 2.523 2.589 25,147 -0.01(-0.48%)
Mar 26, 2008 2.573 2.614 2.515 2.602 35,811 -0.02(-0.63%)
Mar 25, 2008 2.527 2.618 2.519 2.618 30,132 +0.06(+2.27%)
Mar 24, 2008 2.527 2.589 2.515 2.560 46,534 -0.01(-0.32%)
Mar 21, 2008 2.689 2.689 2.548 2.569 23,778 +0.00(+0.00%)
Mar 20, 2008 2.689 2.689 2.548 2.569 23,778 -0.11(-4.17%)
Mar 19, 2008 2.631 2.680 2.535 2.680 27,445 +0.05(+1.73%)
Mar 18, 2008 2.627 2.747 2.552 2.635 50,642 +0.07(+2.75%)
Mar 17, 2008 2.614 2.751 2.523 2.564 50,476 -0.13(-4.77%)
Mar 14, 2008 2.643 2.726 2.593 2.693 21,500 +0.02(+0.93%)
Mar 13, 2008 2.701 2.714 2.627 2.668 18,842 +0.04(+1.58%)
Mar 12, 2008 2.639 2.677 2.610 2.627 28,345 +0.00(+0.16%)
Mar 11, 2008 2.680 2.738 2.589 2.622 46,886 -0.08(-2.91%)
Mar 10, 2008 2.701 2.730 2.656 2.701 6,867 -0.05(-1.84%)
Mar 07, 2008 2.821 2.854 2.651 2.752 9,264 -0.11(-3.74%)
Mar 06, 2008 2.854 2.867 2.718 2.858 66,822 +0.00(+0.15%)
Mar 05, 2008 2.825 2.875 2.614 2.854 19,605 +0.00(+0.15%)
Mar 04, 2008 2.825 2.883 2.817 2.850 25,282 -0.03(-1.15%)
Mar 03, 2008 2.858 2.883 2.730 2.883 52,356 +0.09(+3.11%)
Feb 29, 2008 2.796 2.821 2.606 2.796 90,154 -0.08(-2.74%)
Feb 28, 2008 2.879 2.888 2.817 2.875 68,971 -0.02(-0.57%)
Feb 27, 2008 2.639 2.900 2.631 2.892 137,007 +0.24(+8.89%)
Feb 26, 2008 2.631 2.672 2.602 2.656 60,025 +0.02(+0.79%)
Feb 25, 2008 2.598 2.685 2.589 2.635 34,100 +0.04(+1.44%)
Feb 22, 2008 2.618 2.618 2.569 2.598 51,608 -0.07(-2.49%)
Feb 21, 2008 2.548 2.664 2.527 2.664 69,757 +0.14(+5.58%)
Feb 20, 2008 2.564 2.564 2.498 2.523 176,669 -0.05(-1.78%)
Feb 19, 2008 2.527 2.589 2.511 2.569 29,540 +0.05(+1.81%)
Feb 18, 2008 2.531 2.531 2.506 2.523 17,341 +0.00(+0.00%)
Feb 15, 2008 2.531 2.531 2.506 2.523 17,341 -0.05(-1.77%)
Feb 14, 2008 2.627 2.627 2.511 2.569 33,989 +0.00(+0.00%)
Feb 13, 2008 2.544 2.585 2.486 2.569 172,469 -0.02(-0.64%)
Feb 12, 2008 2.486 2.622 2.469 2.585 26,726 +0.08(+3.26%)
Feb 11, 2008 2.448 2.527 2.444 2.503 47,135 +0.01(+0.38%)
Feb 08, 2008 2.527 2.569 2.457 2.494 27,684 -0.00(-0.17%)
Feb 07, 2008 2.519 2.527 2.465 2.498 49,356 +0.00(+0.00%)
Feb 06, 2008 2.486 2.519 2.484 2.498 26,549 +0.01(+0.33%)
Feb 05, 2008 2.527 2.535 2.486 2.490 36,198 -0.05(-1.80%)
Feb 04, 2008 2.527 2.569 2.519 2.535 54,524 +0.05(+2.00%)
Feb 01, 2008 2.482 2.548 2.477 2.486 51,996 -0.04(-1.48%)
Jan 31, 2008 2.436 2.540 2.436 2.523 38,640 +0.04(+1.67%)
Jan 30, 2008 2.502 2.560 2.444 2.482 82,162 -0.05(-2.12%)
Jan 29, 2008 2.461 2.548 2.440 2.535 46,959 +0.12(+4.79%)
Jan 28, 2008 2.486 2.523 2.403 2.419 69,412 -0.05(-2.01%)
Jan 25, 2008 2.527 2.527 2.444 2.469 36,207 +0.05(+2.23%)
Jan 24, 2008 2.432 2.564 2.415 2.415 36,342 -0.05(-2.18%)
Jan 23, 2008 2.465 2.531 2.332 2.469 87,079 -0.01(-0.33%)
Jan 22, 2008 2.299 2.527 2.233 2.477 90,963 +0.11(+4.73%)
Jan 21, 2008 2.423 2.424 2.366 2.366 38,261 +0.00(+0.00%)
Jan 18, 2008 2.423 2.424 2.366 2.366 38,261 -0.03(-1.38%)
Jan 17, 2008 2.448 2.455 2.370 2.399 18,381 -0.07(-3.02%)
Jan 16, 2008 2.291 2.486 2.291 2.473 109,451 +0.18(+7.96%)
Jan 15, 2008 2.395 2.444 2.291 2.291 111,785 -0.11(-4.49%)
Jan 14, 2008 2.395 2.411 2.395 2.399 20,698 -0.01(-0.52%)
Jan 11, 2008 2.440 2.440 2.399 2.411 109,200 +0.00(+0.00%)
Jan 10, 2008 2.403 2.473 2.403 2.411 39,080 +0.01(+0.52%)
Jan 09, 2008 2.378 2.419 2.303 2.399 95,907 -0.00(-0.17%)
Jan 08, 2008 2.345 2.415 2.345 2.403 58,407 +0.03(+1.40%)
Jan 07, 2008 2.469 2.503 2.345 2.370 80,255 -0.13(-5.14%)
Jan 04, 2008 2.506 2.540 2.486 2.498 53,937 -0.02(-0.99%)
Jan 03, 2008 2.490 2.548 2.486 2.523 37,849 -0.01(-0.49%)
Jan 02, 2008 2.539 2.539 2.486 2.535 14,036 +0.03(+1.16%)
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.