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
)
2.310
-0.190 (-7.60%)
Streaming Delayed Price
Updated: 12:52 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 (%)
Apr 29, 2016
1.091
1.091
1.086
1.086
4,206
-0.01(-1.13%)
Apr 28, 2016
1.073
1.099
1.073
1.098
6,051
-0.00(-0.13%)
Apr 27, 2016
1.086
1.107
1.083
1.100
25,900
+0.02(+1.97%)
Apr 26, 2016
1.066
1.086
1.066
1.079
5,271
+0.00(+0.10%)
Apr 25, 2016
1.086
1.086
1.078
1.078
3,193
-0.00(-0.24%)
Apr 22, 2016
1.079
1.082
1.079
1.080
7,275
+0.00(+0.05%)
Apr 21, 2016
1.066
1.079
1.066
1.079
14,676
+0.01(+1.23%)
Apr 20, 2016
1.066
1.086
1.066
1.066
2,619
+0.00(+0.00%)
Apr 19, 2016
1.066
1.079
1.066
1.066
6,279
-0.01(-1.21%)
Apr 18, 2016
1.079
1.080
1.079
1.079
4,036
+0.00(+0.00%)
Apr 15, 2016
1.066
1.086
1.066
1.079
6,089
+0.01(+0.62%)
Apr 14, 2016
1.066
1.096
1.066
1.073
7,537
+0.03(+3.14%)
Apr 13, 2016
1.047
1.047
1.027
1.040
5,383
+0.00(+0.32%)
Apr 12, 2016
0.9813
1.037
0.9748
1.037
115,624
+0.06(+6.38%)
Apr 11, 2016
1.040
1.040
0.9748
0.9748
70,542
-0.06(-5.69%)
Apr 08, 2016
1.079
1.079
1.027
1.034
96,641
-0.05(-4.82%)
Apr 07, 2016
1.079
1.086
1.079
1.086
2,697
+0.00(+0.00%)
Apr 06, 2016
1.080
1.086
1.080
1.086
17,993
-0.01(-0.60%)
Apr 05, 2016
1.106
1.106
1.079
1.093
32,175
-0.01(-0.60%)
Apr 04, 2016
1.106
1.106
1.093
1.099
12,194
+0.00(+0.00%)
Apr 01, 2016
1.093
1.105
1.086
1.099
8,885
-0.01(-1.18%)
Mar 31, 2016
1.112
1.112
1.106
1.112
2,951
+0.01(+0.53%)
Mar 30, 2016
1.093
1.112
1.080
1.106
11,252
-0.01(-0.53%)
Mar 29, 2016
1.119
1.125
1.099
1.112
4,463
+0.01(+0.59%)
Mar 28, 2016
1.112
1.132
1.086
1.106
37,794
-0.02(-1.74%)
Mar 24, 2016
1.119
1.125
1.125
1.125
14,215
-0.00(-0.20%)
Mar 23, 2016
1.132
1.151
1.112
1.128
24,871
+0.02(+1.38%)
Mar 22, 2016
1.145
1.158
1.106
1.112
94,165
-0.03(-2.29%)
Mar 21, 2016
1.145
1.145
1.073
1.138
35,268
+0.03(+2.65%)
Mar 18, 2016
1.103
1.122
1.077
1.109
170,193
+0.01(+1.17%)
Mar 17, 2016
1.058
1.096
1.051
1.096
10,906
+0.03(+3.01%)
Mar 16, 2016
1.096
1.109
1.000
1.064
18,783
-0.01(-1.19%)
Mar 15, 2016
1.070
1.122
1.064
1.077
49,922
+0.01(+1.20%)
Mar 14, 2016
1.038
1.064
1.0000
1.064
43,120
+0.03(+2.48%)
Mar 11, 2016
0.9294
1.045
0.9294
1.038
133,548
+0.09(+9.45%)
Mar 10, 2016
0.9615
0.9615
0.9368
0.9487
9,012
-0.01(-0.67%)
Mar 09, 2016
0.9679
0.9679
0.9551
0.9551
1,893
-0.01(-0.67%)
Mar 08, 2016
0.9871
0.9871
0.9487
0.9615
3,460
+0.00(+0.00%)
Mar 07, 2016
0.9423
0.9679
0.9423
0.9615
41,310
+0.03(+3.45%)
Mar 04, 2016
0.9294
0.9487
0.9230
0.9294
213,699
+0.00(+0.00%)
Mar 03, 2016
0.9359
0.9359
0.9166
0.9294
40,444
+0.01(+0.69%)
Mar 02, 2016
0.8782
0.9294
0.8782
0.9230
57,487
+0.03(+2.86%)
Mar 01, 2016
0.8974
0.8974
0.8718
0.8974
4,670
+0.00(+0.00%)
Feb 29, 2016
0.9038
0.9102
0.8782
0.8974
2,224
+0.01(+1.45%)
Feb 26, 2016
0.8653
0.8846
0.8653
0.8846
11,889
+0.00(+0.00%)
Feb 25, 2016
0.8653
0.8846
0.8653
0.8846
12,504
+0.03(+2.99%)
Feb 24, 2016
0.9166
0.9166
0.8461
0.8589
55,456
+0.03(+3.88%)
Feb 23, 2016
0.8333
0.8333
0.8205
0.8269
31,061
+0.01(+0.78%)
Feb 22, 2016
0.8012
0.8397
0.8012
0.8205
4,762
+0.01(+0.79%)
Feb 19, 2016
0.7948
0.8141
0.7948
0.8141
3,488
+0.04(+4.96%)
Feb 18, 2016
0.7756
0.7884
0.7692
0.7756
79,495
+0.01(+0.84%)
Feb 17, 2016
0.7653
0.7692
0.7502
0.7691
65,612
-0.00(-0.01%)
Feb 16, 2016
0.7692
0.7692
0.7500
0.7692
6,143
+0.02(+2.56%)
Feb 12, 2016
0.7756
0.7500
0.7500
0.7500
18,564
-0.02(-2.50%)
Feb 11, 2016
0.7756
0.7756
0.7500
0.7692
24,504
-0.03(-3.23%)
Feb 10, 2016
0.7756
0.8077
0.7756
0.7948
2,800
-0.01(-0.80%)
Feb 09, 2016
0.7500
0.8333
0.7500
0.8012
3,664
+0.04(+5.04%)
Feb 08, 2016
0.7756
0.7756
0.7500
0.7628
20,159
-0.01(-1.65%)
Feb 05, 2016
0.7948
0.8205
0.7756
0.7756
166,951
-0.00(-0.49%)
Feb 04, 2016
0.7371
0.7884
0.7371
0.7794
100,039
+0.05(+6.67%)
Feb 03, 2016
0.7371
0.7500
0.7307
0.7307
102,590
+0.00(+0.00%)
Feb 02, 2016
0.7051
0.7564
0.7051
0.7307
221,290
+0.02(+2.70%)
Feb 01, 2016
0.7115
0.7436
0.6923
0.7115
177,321
-0.01(-1.74%)
Jan 29, 2016
0.7179
0.7403
0.6987
0.7241
289,409
+0.01(+0.87%)
Jan 28, 2016
0.7884
0.7884
0.7115
0.7179
196,170
-0.06(-8.11%)
Jan 27, 2016
0.8012
0.8268
0.7692
0.7813
21,848
-0.02(-2.49%)
Jan 26, 2016
0.8269
0.8269
0.8012
0.8012
14,143
-0.01(-0.79%)
Jan 25, 2016
0.8333
0.8333
0.8077
0.8077
26,547
-0.01(-0.79%)
Jan 22, 2016
0.8012
0.8333
0.7884
0.8141
55,825
+0.00(+0.00%)
Jan 21, 2016
0.8269
0.8397
0.8012
0.8141
42,554
-0.01(-0.78%)
Jan 20, 2016
0.8589
0.8589
0.8205
0.8205
40,011
-0.04(-5.19%)
Jan 19, 2016
0.8461
0.8910
0.8461
0.8653
4,441
-0.01(-0.74%)
Jan 15, 2016
0.8718
0.8718
0.8718
0.8718
9,360
-0.01(-0.73%)
Jan 14, 2016
0.9102
0.9102
0.8718
0.8782
12,692
-0.02(-2.14%)
Jan 13, 2016
0.9166
0.9166
0.8974
0.8974
4,042
-0.02(-2.10%)
Jan 12, 2016
0.9166
0.9166
0.9038
0.9166
12,064
+0.01(+1.42%)
Jan 11, 2016
0.9230
0.9230
0.8974
0.9038
27,540
-0.01(-1.40%)
Jan 08, 2016
0.9102
0.9166
0.9102
0.9166
2,121
+0.02(+2.00%)
Jan 07, 2016
0.8910
0.9166
0.8846
0.8987
139,399
+0.01(+1.59%)
Jan 06, 2016
0.9230
0.9230
0.8653
0.8846
84,532
-0.04(-4.17%)
Jan 05, 2016
0.9055
0.9294
0.9055
0.9230
3,051
+0.00(+0.00%)
Jan 04, 2016
0.9294
0.9294
0.9102
0.9230
16,792
+0.01(+0.70%)
Dec 31, 2015
0.9166
0.9166
0.9166
0.9166
260,220
+0.01(+0.70%)
Dec 30, 2015
0.8910
0.9294
0.8910
0.9102
65,897
+0.01(+1.43%)
Dec 29, 2015
0.9294
0.9294
0.8973
0.8974
114,829
-0.03(-3.45%)
Dec 28, 2015
0.9294
0.9294
0.9039
0.9294
3,127
+0.00(+0.00%)
Dec 24, 2015
0.9038
0.9294
0.9294
0.9294
55,382
+0.00(+0.00%)
Dec 23, 2015
0.9166
0.9294
0.9166
0.9294
185,096
+0.02(+2.11%)
Dec 22, 2015
0.8782
0.9166
0.8782
0.9102
75,576
+0.01(+1.43%)
Dec 21, 2015
0.8782
0.9102
0.8782
0.8974
56,117
-0.01(-1.41%)
Dec 18, 2015
0.8589
0.9102
0.8462
0.9102
28,463
+0.04(+5.19%)
Dec 17, 2015
0.8782
0.8910
0.8653
0.8653
40,011
+0.01(+1.50%)
Dec 16, 2015
0.9102
0.9230
0.8525
0.8525
87,503
-0.05(-5.67%)
Dec 15, 2015
0.9038
0.9230
0.8589
0.9038
90,147
-0.01(-0.70%)
Dec 14, 2015
0.9166
0.9166
0.9038
0.9102
26,516
+0.00(+0.21%)
Dec 11, 2015
0.8974
0.9102
0.8974
0.9083
11,972
+0.00(+0.50%)
Dec 10, 2015
0.9166
0.9166
0.8975
0.9038
22,569
+0.02(+2.17%)
Dec 09, 2015
0.8974
0.9038
0.8461
0.8846
89,209
-0.01(-1.42%)
Dec 08, 2015
0.8910
0.9166
0.8653
0.8973
89,918
+0.01(+0.71%)
Dec 07, 2015
0.9166
0.9294
0.8653
0.8910
66,850
-0.03(-2.80%)
Dec 04, 2015
0.9048
0.9166
0.9038
0.9166
17,622
+0.01(+1.42%)
Dec 03, 2015
0.8910
0.9294
0.8910
0.9038
24,224
-0.01(-0.70%)
Dec 02, 2015
0.9294
0.9294
0.9038
0.9102
53,435
+0.00(+0.00%)
Dec 01, 2015
0.8782
0.9191
0.8782
0.9102
92,032
+0.01(+0.71%)
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%)
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.