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 )

2.540 -0.050 (-1.93%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 8, 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 (%)
Apr 30, 2008 2.445 2.535 2.414 2.504 167,667 +0.09(+3.70%)
Apr 29, 2008 2.410 2.445 2.407 2.414 31,287 +0.00(+0.16%)
Apr 28, 2008 2.379 2.426 2.379 2.410 86,798 -0.02(-0.64%)
Apr 25, 2008 2.430 2.430 2.407 2.426 46,317 -0.02(-0.79%)
Apr 24, 2008 2.449 2.449 2.360 2.445 61,927 +0.00(+0.16%)
Apr 23, 2008 2.391 2.461 2.375 2.442 60,921 +0.03(+1.29%)
Apr 22, 2008 2.364 2.445 2.356 2.410 50,800 -0.00(-0.16%)
Apr 21, 2008 2.379 2.418 2.356 2.414 50,543 +0.00(+0.00%)
Apr 18, 2008 2.403 2.418 2.387 2.414 95,116 +0.00(+0.16%)
Apr 17, 2008 2.399 2.422 2.381 2.410 40,455 -0.02(-0.64%)
Apr 16, 2008 2.364 2.445 2.364 2.426 71,990 +0.02(+0.65%)
Apr 15, 2008 2.422 2.422 2.364 2.410 154,122 +0.00(+0.16%)
Apr 14, 2008 2.329 2.418 2.329 2.407 157,023 +0.05(+1.98%)
Apr 11, 2008 2.383 2.410 2.337 2.360 41,604 -0.03(-1.46%)
Apr 10, 2008 2.403 2.407 2.325 2.395 50,422 +0.02(+0.82%)
Apr 09, 2008 2.372 2.410 2.333 2.375 39,747 +0.01(+0.33%)
Apr 08, 2008 2.410 2.410 2.360 2.368 78,065 -0.04(-1.77%)
Apr 07, 2008 2.430 2.430 2.372 2.410 67,288 +0.01(+0.32%)
Apr 04, 2008 2.375 2.410 2.364 2.403 17,454 -0.01(-0.32%)
Apr 03, 2008 2.407 2.410 2.395 2.410 33,906 -0.02(-0.64%)
Apr 02, 2008 2.430 2.430 2.410 2.426 42,124 -0.01(-0.32%)
Apr 01, 2008 2.430 2.445 2.410 2.434 68,772 +0.00(+0.16%)
Mar 31, 2008 2.449 2.449 2.395 2.430 39,871 +0.01(+0.32%)
Mar 28, 2008 2.410 2.422 2.399 2.422 40,424 -0.01(-0.32%)
Mar 27, 2008 2.399 2.445 2.368 2.430 26,796 -0.01(-0.48%)
Mar 26, 2008 2.414 2.453 2.360 2.442 38,160 -0.02(-0.63%)
Mar 25, 2008 2.372 2.457 2.364 2.457 32,108 +0.05(+2.27%)
Mar 24, 2008 2.372 2.430 2.360 2.403 49,586 -0.01(-0.32%)
Mar 21, 2008 2.523 2.523 2.391 2.410 25,338 +0.00(+0.00%)
Mar 20, 2008 2.523 2.523 2.391 2.410 25,338 -0.10(-4.17%)
Mar 19, 2008 2.469 2.515 2.379 2.515 29,245 +0.04(+1.73%)
Mar 18, 2008 2.465 2.578 2.395 2.473 53,964 +0.07(+2.75%)
Mar 17, 2008 2.453 2.581 2.368 2.407 53,786 -0.12(-4.77%)
Mar 14, 2008 2.480 2.558 2.434 2.527 22,910 +0.02(+0.93%)
Mar 13, 2008 2.535 2.546 2.465 2.504 20,078 +0.04(+1.58%)
Mar 12, 2008 2.477 2.512 2.449 2.465 30,205 +0.00(+0.16%)
Mar 11, 2008 2.515 2.570 2.430 2.461 49,961 -0.07(-2.91%)
Mar 10, 2008 2.535 2.562 2.492 2.535 7,317 -0.05(-1.84%)
Mar 07, 2008 2.648 2.679 2.488 2.582 9,872 -0.10(-3.74%)
Mar 06, 2008 2.679 2.690 2.550 2.683 71,205 +0.00(+0.14%)
Mar 05, 2008 2.651 2.698 2.453 2.679 20,891 +0.00(+0.15%)
Mar 04, 2008 2.651 2.706 2.644 2.675 26,940 -0.03(-1.15%)
Mar 03, 2008 2.683 2.706 2.562 2.706 55,790 +0.08(+3.11%)
Feb 29, 2008 2.624 2.648 2.445 2.624 96,068 -0.07(-2.74%)
Feb 28, 2008 2.702 2.710 2.644 2.698 73,494 -0.02(-0.57%)
Feb 27, 2008 2.477 2.721 2.469 2.714 145,994 +0.22(+8.89%)
Feb 26, 2008 2.469 2.508 2.442 2.492 63,962 +0.02(+0.79%)
Feb 25, 2008 2.438 2.519 2.430 2.473 36,337 +0.03(+1.44%)
Feb 22, 2008 2.457 2.457 2.410 2.438 54,993 -0.06(-2.49%)
Feb 21, 2008 2.391 2.500 2.372 2.500 74,333 +0.13(+5.58%)
Feb 20, 2008 2.407 2.407 2.344 2.368 188,257 -0.04(-1.78%)
Feb 19, 2008 2.372 2.430 2.356 2.410 31,478 +0.04(+1.81%)
Feb 18, 2008 2.375 2.375 2.352 2.368 18,478 +0.00(+0.00%)
Feb 15, 2008 2.375 2.375 2.352 2.368 18,478 -0.04(-1.77%)
Feb 14, 2008 2.465 2.465 2.356 2.410 36,218 +0.00(+0.00%)
Feb 13, 2008 2.387 2.426 2.333 2.410 183,782 -0.02(-0.64%)
Feb 12, 2008 2.333 2.461 2.317 2.426 28,479 +0.08(+3.26%)
Feb 11, 2008 2.298 2.372 2.294 2.349 50,226 +0.01(+0.38%)
Feb 08, 2008 2.372 2.410 2.305 2.340 29,500 -0.00(-0.17%)
Feb 07, 2008 2.364 2.372 2.313 2.344 52,593 +0.00(+0.00%)
Feb 06, 2008 2.333 2.364 2.331 2.344 28,291 +0.01(+0.33%)
Feb 05, 2008 2.372 2.379 2.333 2.337 38,572 -0.04(-1.80%)
Feb 04, 2008 2.372 2.410 2.364 2.379 58,100 +0.05(+2.00%)
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.