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
)
2.479
-0.021 (-0.84%)
Streaming Delayed Price
Updated: 9:33 AM 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 (%)
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%)
Jan 03, 2006
4.516
4.611
4.433
4.516
55,453
+0.06(+1.30%)
Dec 30, 2005
4.313
4.495
4.308
4.458
99,725
+0.11(+2.57%)
Dec 29, 2005
4.329
4.474
4.329
4.346
91,064
+0.01(+0.29%)
Dec 28, 2005
4.429
4.453
4.333
4.333
96,312
-0.14(-3.06%)
Dec 27, 2005
4.545
4.557
4.437
4.470
86,415
-0.00(-0.09%)
Dec 23, 2005
4.230
4.545
4.230
4.474
155,519
+0.24(+5.78%)
Dec 22, 2005
4.362
4.379
4.226
4.230
240,200
-0.18(-4.04%)
Dec 21, 2005
4.557
4.557
4.371
4.408
136,667
-0.02(-0.47%)
Dec 20, 2005
4.540
4.540
4.412
4.429
96,843
-0.07(-1.47%)
Dec 19, 2005
4.478
4.590
4.474
4.495
104,522
-0.01(-0.18%)
Dec 16, 2005
4.474
4.557
4.453
4.503
193,574
-0.06(-1.36%)
Dec 15, 2005
4.806
4.806
4.520
4.565
213,239
-0.14(-3.08%)
Dec 14, 2005
5.481
5.510
4.661
4.710
465,832
-0.86(-15.46%)
Dec 13, 2005
5.531
5.647
5.531
5.572
38,614
+0.01(+0.15%)
Dec 12, 2005
5.647
5.647
5.551
5.564
21,975
+0.01(+0.15%)
Dec 09, 2005
5.531
5.561
5.531
5.555
12,455
+0.02(+0.45%)
Dec 08, 2005
5.593
5.593
5.531
5.531
45,826
-0.08(-1.48%)
Dec 07, 2005
5.655
5.688
5.613
5.613
57,541
-0.11(-1.95%)
Dec 06, 2005
5.676
5.729
5.676
5.725
5,655
+0.01(+0.22%)
Dec 05, 2005
5.758
5.796
5.700
5.713
15,347
-0.13(-2.29%)
Dec 02, 2005
5.800
5.854
5.798
5.847
13,865
+0.07(+1.24%)
Dec 01, 2005
5.758
5.837
5.717
5.775
12,795
-0.03(-0.50%)
Nov 30, 2005
5.783
5.884
5.783
5.804
5,201
+0.02(+0.29%)
Nov 29, 2005
5.792
5.895
5.659
5.787
15,506
+0.00(+0.07%)
Nov 28, 2005
5.841
5.903
5.779
5.783
21,995
+0.02(+0.36%)
Nov 25, 2005
5.845
5.845
5.717
5.763
15,967
-0.05(-0.93%)
Nov 23, 2005
5.920
5.924
5.676
5.816
37,132
-0.24(-3.90%)
Nov 22, 2005
6.131
6.131
5.812
6.053
20,488
-0.08(-1.28%)
Nov 21, 2005
5.924
6.152
5.924
6.131
36,031
+0.02(+0.41%)
Nov 18, 2005
5.903
6.111
5.899
6.106
27,167
+0.21(+3.51%)
Nov 17, 2005
5.800
5.899
5.800
5.899
24,080
+0.11(+1.93%)
Nov 16, 2005
5.779
5.787
5.763
5.787
7,198
-0.00(-0.07%)
Nov 15, 2005
5.680
5.800
5.676
5.792
14,850
+0.04(+0.65%)
Nov 14, 2005
5.800
5.800
5.647
5.754
27,039
-0.00(-0.07%)
Nov 11, 2005
5.613
5.779
5.613
5.758
14,543
+0.09(+1.53%)
Nov 10, 2005
5.721
5.734
5.671
5.671
21,326
-0.07(-1.16%)
Nov 09, 2005
5.758
5.758
5.709
5.738
9,430
-0.02(-0.36%)
Nov 08, 2005
5.821
5.821
5.692
5.758
6,396
+0.02(+0.29%)
Nov 07, 2005
5.638
5.779
5.638
5.742
13,172
+0.02(+0.29%)
Nov 04, 2005
5.771
5.775
5.717
5.725
7,055
+0.10(+1.84%)
Nov 03, 2005
5.510
5.676
5.473
5.622
26,931
+0.02(+0.30%)
Nov 02, 2005
5.593
5.634
5.560
5.605
46,097
-0.08(-1.46%)
Nov 01, 2005
5.609
5.696
5.609
5.688
16,590
-0.01(-0.15%)
Oct 31, 2005
5.729
5.775
5.572
5.696
19,069
-0.04(-0.72%)
Oct 28, 2005
5.779
5.874
5.729
5.738
29,883
+0.08(+1.47%)
Oct 27, 2005
5.721
5.721
5.609
5.655
8,991
+0.01(+0.22%)
Oct 26, 2005
5.671
5.671
5.618
5.642
9,896
+0.02(+0.37%)
Oct 25, 2005
5.572
5.638
5.572
5.622
20,674
-0.00(-0.07%)
Oct 24, 2005
5.647
5.647
5.577
5.626
17,524
-0.02(-0.37%)
Oct 21, 2005
5.572
5.647
5.531
5.647
22,219
+0.08(+1.41%)
Oct 20, 2005
5.543
5.568
5.526
5.568
22,118
-0.01(-0.15%)
Oct 19, 2005
5.593
5.593
5.551
5.576
23,223
-0.02(-0.30%)
Oct 18, 2005
5.634
5.634
5.584
5.593
27,498
-0.04(-0.74%)
Oct 17, 2005
5.613
5.680
5.613
5.634
10,157
-0.07(-1.23%)
Oct 14, 2005
5.572
5.705
5.572
5.705
29,183
+0.11(+1.92%)
Oct 13, 2005
5.634
5.634
5.543
5.597
23,127
-0.04(-0.73%)
Oct 12, 2005
5.725
5.725
5.593
5.638
49,595
-0.12(-2.09%)
Oct 11, 2005
5.746
5.837
5.729
5.758
31,044
-0.05(-0.86%)
Oct 10, 2005
5.841
5.854
5.709
5.808
12,885
-0.03(-0.57%)
Oct 07, 2005
5.696
5.841
5.696
5.841
46,650
+0.05(+0.93%)
Oct 06, 2005
5.684
5.816
5.684
5.787
68,205
+0.05(+0.87%)
Oct 05, 2005
6.007
6.019
5.684
5.738
70,506
-0.27(-4.48%)
Oct 04, 2005
6.123
6.123
6.007
6.007
47,528
+0.00(+0.00%)
Oct 03, 2005
6.090
6.160
5.837
6.007
51,873
-0.08(-1.29%)
Sep 30, 2005
6.214
6.214
6.082
6.086
29,545
-0.12(-1.87%)
Sep 29, 2005
6.322
6.405
6.202
6.202
112,533
-0.22(-3.42%)
Sep 28, 2005
6.442
6.463
6.318
6.421
61,657
-0.02(-0.26%)
Sep 27, 2005
6.318
6.446
6.318
6.438
71,710
+0.12(+1.90%)
Sep 26, 2005
6.442
6.479
6.318
6.318
59,805
-0.10(-1.61%)
Sep 23, 2005
6.421
6.421
6.384
6.421
17,145
+0.02(+0.32%)
Sep 22, 2005
6.401
6.421
6.376
6.401
41,078
+0.02(+0.39%)
Sep 21, 2005
6.218
6.380
6.218
6.376
41,078
+0.02(+0.39%)
Sep 20, 2005
6.152
6.355
6.152
6.351
42,645
+0.12(+2.00%)
Sep 19, 2005
6.214
6.338
6.007
6.227
42,167
-0.08(-1.31%)
Sep 16, 2005
6.111
6.314
6.111
6.309
79,220
+0.17(+2.70%)
Sep 15, 2005
6.338
6.338
6.115
6.144
23,390
-0.15(-2.37%)
Sep 14, 2005
6.289
6.359
6.289
6.293
18,828
+0.00(+0.07%)
Sep 13, 2005
6.309
6.376
6.131
6.289
19,817
-0.02(-0.33%)
Sep 12, 2005
6.222
6.314
6.222
6.309
22,996
+0.00(+0.07%)
Sep 09, 2005
6.276
6.314
6.276
6.305
7,017
+0.02(+0.39%)
Sep 08, 2005
6.239
6.309
6.239
6.280
8,182
+0.02(+0.40%)
Sep 07, 2005
6.338
6.338
6.214
6.256
28,145
-0.08(-1.31%)
Sep 06, 2005
6.214
6.338
6.123
6.338
54,695
+0.09(+1.39%)
Sep 02, 2005
6.152
6.256
6.152
6.251
31,401
-0.00(-0.07%)
Sep 01, 2005
6.198
6.256
6.198
6.256
28,717
+0.05(+0.73%)
Aug 31, 2005
6.185
6.256
6.169
6.210
138,352
+0.12(+1.97%)
Aug 30, 2005
6.007
6.131
6.007
6.090
29,801
+0.01(+0.15%)
Aug 29, 2005
6.173
6.272
5.837
6.081
30,991
-0.17(-2.67%)
Aug 26, 2005
6.256
6.628
6.173
6.247
13,517
-0.01(-0.13%)
Aug 25, 2005
6.164
6.276
6.164
6.256
26,612
+0.03(+0.47%)
Aug 24, 2005
6.293
6.293
6.227
6.227
21,966
-0.03(-0.46%)
Aug 23, 2005
6.264
6.297
6.227
6.256
20,691
+0.00(+0.07%)
Aug 22, 2005
6.222
6.309
6.214
6.251
10,196
-0.03(-0.53%)
Aug 19, 2005
6.189
6.301
6.189
6.285
22,219
+0.03(+0.46%)
Aug 18, 2005
6.086
6.256
5.961
6.256
35,995
+0.05(+0.87%)
Aug 17, 2005
6.297
6.297
6.065
6.202
24,459
-0.09(-1.45%)
Aug 16, 2005
6.305
6.369
6.256
6.293
55,986
-0.08(-1.29%)
Aug 15, 2005
6.438
6.442
6.218
6.375
26,743
-0.09(-1.35%)
Aug 12, 2005
6.272
6.479
6.177
6.463
63,279
+0.19(+2.97%)
Aug 11, 2005
6.438
6.438
6.276
6.276
31,899
-0.16(-2.45%)
Aug 10, 2005
6.438
6.483
6.433
6.434
23,889
-0.01(-0.13%)
Aug 09, 2005
6.442
6.479
6.430
6.442
57,691
-0.04(-0.64%)
Aug 08, 2005
6.546
6.575
6.450
6.483
51,002
-0.02(-0.25%)
Aug 05, 2005
6.504
6.541
6.492
6.500
33,221
-0.04(-0.63%)
Aug 04, 2005
6.483
6.550
6.483
6.541
58,533
+0.05(+0.77%)
Aug 03, 2005
6.504
6.546
6.492
6.492
67,358
-0.04(-0.63%)
Aug 02, 2005
6.442
6.579
6.442
6.533
45,448
+0.02(+0.32%)
Aug 01, 2005
6.401
6.546
6.401
6.512
142,352
+0.06(+0.90%)
Jul 29, 2005
6.463
6.504
6.421
6.454
73,595
-0.01(-0.13%)
Jul 28, 2005
6.475
6.475
6.396
6.463
43,702
-0.02(-0.26%)
Jul 27, 2005
6.463
6.504
6.463
6.479
26,779
+0.00(+0.06%)
Jul 26, 2005
6.471
6.504
6.465
6.475
36,620
+0.00(+0.06%)
Jul 25, 2005
6.430
6.479
6.421
6.471
61,625
+0.00(+0.00%)
Jul 22, 2005
6.459
6.471
6.425
6.471
34,638
+0.01(+0.13%)
Jul 21, 2005
6.359
6.467
6.359
6.463
87,545
+0.07(+1.17%)
Jul 20, 2005
6.488
6.562
6.384
6.388
207,205
-0.16(-2.40%)
Jul 19, 2005
6.587
6.587
6.463
6.546
59,291
+0.03(+0.51%)
Jul 18, 2005
6.483
6.587
6.483
6.512
40,738
-0.03(-0.51%)
Jul 15, 2005
6.579
6.579
6.492
6.546
49,867
+0.00(+0.00%)
Jul 14, 2005
6.504
6.583
6.504
6.546
55,912
+0.06(+0.89%)
Jul 13, 2005
6.566
6.566
6.442
6.488
63,431
-0.05(-0.70%)
Jul 12, 2005
6.471
6.537
6.467
6.533
41,658
-0.01(-0.19%)
Jul 11, 2005
6.450
6.546
6.450
6.546
73,173
+0.01(+0.13%)
Jul 08, 2005
6.533
6.584
6.508
6.537
62,569
-0.07(-1.00%)
Jul 07, 2005
6.442
6.604
6.384
6.604
69,982
+0.00(+0.00%)
Jul 06, 2005
6.608
6.608
6.558
6.604
38,008
-0.00(-0.06%)
Jul 05, 2005
6.367
6.608
6.318
6.608
121,899
+0.22(+3.44%)
Jul 01, 2005
6.454
6.454
6.380
6.388
97,761
-0.07(-1.03%)
Jun 30, 2005
6.450
6.512
6.322
6.454
24,865
-0.00(-0.06%)
Jun 29, 2005
5.957
6.583
5.957
6.459
154,882
+0.46(+7.59%)
Jun 28, 2005
6.090
6.131
5.957
6.003
41,226
-0.06(-0.96%)
Jun 27, 2005
6.148
6.202
6.061
6.061
46,020
-0.09(-1.40%)
Jun 24, 2005
6.260
6.260
6.147
6.147
27,609
-0.13(-2.06%)
Jun 23, 2005
6.309
6.330
6.256
6.276
12,974
+0.06(+1.00%)
Jun 22, 2005
6.421
6.421
6.210
6.214
94,837
-0.17(-2.60%)
Jun 21, 2005
6.525
6.695
6.260
6.380
139,144
-0.15(-2.22%)
Jun 20, 2005
6.338
6.525
6.338
6.525
62,077
+0.19(+2.94%)
Jun 17, 2005
6.359
6.359
6.314
6.338
25,048
-0.02(-0.39%)
Jun 16, 2005
6.467
6.488
6.363
6.363
31,524
-0.09(-1.41%)
Jun 15, 2005
6.338
6.454
6.338
6.454
37,475
+0.03(+0.52%)
Jun 14, 2005
6.367
6.456
6.338
6.421
41,807
-0.01(-0.13%)
Jun 13, 2005
6.628
6.628
6.405
6.430
29,301
-0.16(-2.39%)
Jun 10, 2005
6.624
6.711
6.550
6.587
38,879
-0.12(-1.85%)
Jun 09, 2005
6.778
6.778
6.703
6.711
56,431
+0.00(+0.00%)
Jun 08, 2005
6.711
6.827
6.686
6.711
57,053
+0.00(+0.06%)
Jun 07, 2005
6.624
6.711
6.492
6.707
127,386
+0.07(+1.00%)
Jun 06, 2005
6.628
6.649
6.575
6.641
119,760
+0.01(+0.12%)
Jun 03, 2005
6.608
6.633
6.587
6.633
87,731
+0.00(+0.06%)
Jun 02, 2005
6.608
6.661
6.608
6.628
23,269
-0.00(-0.06%)
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.