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
UNCHANGED
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 (%)
Jun 30, 2014
1.153
1.164
1.148
1.153
15,907
+0.01(+0.49%)
Jun 27, 2014
1.148
1.164
1.148
1.148
27,057
-0.02(-1.44%)
Jun 26, 2014
1.148
1.164
1.148
1.164
88,663
+0.02(+1.46%)
Jun 25, 2014
1.131
1.153
1.120
1.148
162,617
+0.01(+0.49%)
Jun 24, 2014
1.142
1.148
1.120
1.142
165,027
+0.00(+0.00%)
Jun 23, 2014
1.120
1.148
1.120
1.142
77,750
+0.02(+1.49%)
Jun 20, 2014
1.120
1.148
1.120
1.125
140,199
-0.02(-1.95%)
Jun 19, 2014
1.181
1.181
1.125
1.148
514,417
-0.05(-4.21%)
Jun 18, 2014
1.187
1.204
1.181
1.198
33,243
+0.01(+0.94%)
Jun 17, 2014
1.159
1.192
1.159
1.187
31,925
+0.02(+1.40%)
Jun 16, 2014
1.170
1.192
1.159
1.170
32,181
+0.00(+0.00%)
Jun 13, 2014
1.198
1.198
1.170
1.170
14,465
-0.01(-0.93%)
Jun 12, 2014
1.176
1.198
1.176
1.181
27,915
+0.01(+0.93%)
Jun 11, 2014
1.187
1.203
1.165
1.170
19,690
-0.02(-1.70%)
Jun 10, 2014
1.176
1.192
1.159
1.191
36,898
+0.01(+1.26%)
Jun 06, 2014
1.211
1.211
1.176
1.176
30,782
-0.03(-2.71%)
Jun 05, 2014
1.241
1.241
1.198
1.209
21,303
-0.01(-0.45%)
Jun 04, 2014
1.231
1.236
1.198
1.214
61,681
+0.02(+1.84%)
Jun 03, 2014
1.176
1.209
1.159
1.192
68,101
+0.03(+2.83%)
Jun 02, 2014
1.154
1.170
1.110
1.159
30,226
+0.01(+0.47%)
May 30, 2014
1.156
1.170
1.149
1.154
7,728
+0.01(+0.48%)
May 29, 2014
1.116
1.165
1.116
1.149
54,994
+0.02(+1.45%)
May 28, 2014
1.149
1.176
1.116
1.132
37,081
-0.03(-2.82%)
May 27, 2014
1.132
1.165
1.105
1.165
32,742
+0.03(+2.90%)
May 23, 2014
1.121
1.132
1.132
1.132
19,747
+0.01(+0.49%)
May 22, 2014
1.127
1.132
1.116
1.127
14,081
+0.01(+0.49%)
May 21, 2014
1.127
1.132
1.121
1.121
49,714
+0.02(+1.99%)
May 20, 2014
1.110
1.132
1.094
1.099
78,231
-0.02(-1.47%)
May 19, 2014
1.099
1.132
1.094
1.116
65,047
+0.01(+0.99%)
May 16, 2014
1.121
1.132
1.105
1.105
92,012
-0.01(-0.49%)
May 15, 2014
1.110
1.127
1.110
1.110
33,660
+0.00(+0.00%)
May 14, 2014
1.110
1.127
1.110
1.110
19,400
+0.00(+0.00%)
May 13, 2014
1.105
1.121
1.094
1.110
71,218
+0.01(+1.00%)
May 12, 2014
1.099
1.104
1.094
1.099
65,201
+0.01(+0.50%)
May 09, 2014
1.105
1.105
1.094
1.094
35,699
-0.01(-0.50%)
May 08, 2014
1.100
1.116
1.099
1.099
87,570
+0.00(+0.00%)
May 07, 2014
1.116
1.121
1.094
1.099
33,000
-0.01(-0.99%)
May 06, 2014
1.121
1.127
1.083
1.110
188,228
-0.03(-2.40%)
May 05, 2014
1.143
1.159
1.138
1.138
26,505
+0.00(+0.00%)
May 02, 2014
1.149
1.154
1.138
1.138
21,301
+0.00(+0.00%)
May 01, 2014
1.138
1.165
1.138
1.138
99,167
+0.00(+0.00%)
Apr 30, 2014
1.138
1.154
1.138
1.138
74,694
+0.00(+0.00%)
Apr 29, 2014
1.143
1.143
1.138
1.138
20,685
-0.01(-0.48%)
Apr 28, 2014
1.143
1.149
1.138
1.143
68,755
-0.01(-0.48%)
Apr 25, 2014
1.143
1.159
1.143
1.149
9,032
+0.01(+0.48%)
Apr 24, 2014
1.143
1.149
1.143
1.143
20,385
-0.01(-0.48%)
Apr 23, 2014
1.165
1.165
1.143
1.149
3,757
-0.02(-1.82%)
Apr 22, 2014
1.143
1.183
1.143
1.170
21,003
+0.02(+1.86%)
Apr 21, 2014
1.181
1.181
1.143
1.149
15,145
-0.02(-1.87%)
Apr 17, 2014
1.154
1.170
1.170
1.170
62,533
+0.02(+1.91%)
Apr 16, 2014
1.143
1.198
1.143
1.149
31,756
+0.01(+0.48%)
Apr 15, 2014
1.143
1.154
1.143
1.143
35,856
+0.00(+0.00%)
Apr 14, 2014
1.165
1.181
1.138
1.143
28,407
-0.01(-0.95%)
Apr 11, 2014
1.181
1.181
1.154
1.154
57,039
-0.02(-1.86%)
Apr 10, 2014
1.181
1.192
1.176
1.176
10,307
-0.01(-0.46%)
Apr 09, 2014
1.181
1.187
1.176
1.181
69,937
+0.00(+0.00%)
Apr 08, 2014
1.181
1.187
1.165
1.181
68,240
+0.00(+0.00%)
Apr 07, 2014
1.181
1.187
1.181
1.181
28,569
+0.00(+0.00%)
Apr 04, 2014
1.192
1.203
1.176
1.181
103,215
-0.01(-0.92%)
Apr 03, 2014
1.193
1.203
1.192
1.192
55,910
+0.00(+0.00%)
Apr 02, 2014
1.192
1.203
1.192
1.192
29,950
+0.00(+0.00%)
Apr 01, 2014
1.149
1.203
1.149
1.192
40,977
+0.06(+5.31%)
Mar 31, 2014
1.203
1.203
1.132
1.132
39,270
-0.04(-3.72%)
Mar 28, 2014
1.116
1.225
1.099
1.176
117,601
+0.08(+6.97%)
Mar 27, 2014
1.099
1.159
1.094
1.099
58,231
+0.00(+0.00%)
Mar 26, 2014
1.121
1.143
1.099
1.099
138,404
-0.03(-2.43%)
Mar 25, 2014
1.170
1.176
1.127
1.127
72,319
-0.03(-2.37%)
Mar 24, 2014
1.192
1.192
1.149
1.154
35,998
-0.02(-1.86%)
Mar 21, 2014
1.225
1.225
1.176
1.176
76,135
-0.02(-1.83%)
Mar 20, 2014
1.236
1.236
1.198
1.198
184,975
-0.03(-2.67%)
Mar 19, 2014
1.225
1.252
1.225
1.231
15,167
-0.01(-0.44%)
Mar 18, 2014
1.225
1.245
1.220
1.236
20,334
+0.01(+0.89%)
Mar 17, 2014
1.220
1.231
1.220
1.225
34,647
+0.00(+0.00%)
Mar 14, 2014
1.231
1.252
1.220
1.225
45,574
-0.01(-0.89%)
Mar 13, 2014
1.258
1.274
1.236
1.236
24,622
-0.03(-2.59%)
Mar 12, 2014
1.302
1.302
1.269
1.269
13,422
+0.00(+0.00%)
Mar 11, 2014
1.274
1.274
1.258
1.269
31,610
-0.01(-0.43%)
Mar 10, 2014
1.269
1.291
1.263
1.274
17,882
+0.02(+1.30%)
Mar 07, 2014
1.269
1.269
1.258
1.258
59,937
-0.01(-0.43%)
Mar 06, 2014
1.258
1.269
1.258
1.263
60,361
+0.03(+2.67%)
Mar 05, 2014
1.231
1.236
1.214
1.231
48,376
+0.01(+0.88%)
Mar 04, 2014
1.225
1.241
1.220
1.220
42,387
+0.00(+0.00%)
Mar 03, 2014
1.225
1.225
1.214
1.220
34,546
+0.01(+0.44%)
Feb 28, 2014
1.225
1.225
1.214
1.214
67,123
+0.01(+0.44%)
Feb 27, 2014
1.220
1.225
1.209
1.209
97,286
-0.01(-0.44%)
Feb 26, 2014
1.215
1.231
1.214
1.214
40,138
+0.00(+0.00%)
Feb 25, 2014
1.215
1.252
1.214
1.214
66,908
-0.03(-2.58%)
Feb 24, 2014
1.236
1.257
1.236
1.247
13,152
+0.01(+0.43%)
Feb 21, 2014
1.231
1.252
1.204
1.241
19,186
+0.01(+0.87%)
Feb 20, 2014
1.209
1.236
1.204
1.231
79,769
+0.03(+2.22%)
Feb 19, 2014
1.225
1.225
1.204
1.204
68,121
-0.04(-3.02%)
Feb 18, 2014
1.236
1.247
1.204
1.241
64,284
+0.02(+1.31%)
Feb 14, 2014
1.209
1.225
1.225
1.225
82,801
+0.01(+0.88%)
Feb 13, 2014
1.215
1.247
1.209
1.214
49,705
-0.01(-0.44%)
Feb 12, 2014
1.247
1.247
1.214
1.220
17,438
-0.01(-0.87%)
Feb 11, 2014
1.247
1.247
1.231
1.231
28,445
-0.01(-0.86%)
Feb 10, 2014
1.220
1.252
1.209
1.241
75,594
+0.00(+0.00%)
Feb 07, 2014
1.247
1.247
1.231
1.241
34,660
-0.01(-0.43%)
Feb 06, 2014
1.236
1.268
1.231
1.247
55,215
-0.02(-1.27%)
Feb 05, 2014
1.236
1.263
1.236
1.263
27,210
+0.03(+2.61%)
Feb 04, 2014
1.241
1.241
1.231
1.231
40,198
-0.00(-0.23%)
Feb 03, 2014
1.279
1.279
1.225
1.233
77,797
-0.05(-3.54%)
Jan 31, 2014
1.279
1.279
1.252
1.279
30,075
+0.01(+0.84%)
Jan 30, 2014
1.284
1.284
1.268
1.268
48,865
-0.01(-0.84%)
Jan 29, 2014
1.311
1.311
1.279
1.279
25,017
-0.01(-0.42%)
Jan 28, 2014
1.289
1.300
1.279
1.284
35,834
-0.01(-0.41%)
Jan 27, 2014
1.284
1.305
1.279
1.289
20,890
-0.01(-0.82%)
Jan 24, 2014
1.305
1.305
1.295
1.300
46,690
+0.01(+0.41%)
Jan 23, 2014
1.289
1.305
1.284
1.295
53,828
+0.02(+1.26%)
Jan 22, 2014
1.300
1.300
1.268
1.279
35,176
+0.00(+0.00%)
Jan 21, 2014
1.284
1.300
1.241
1.279
329,352
-0.01(-0.83%)
Jan 17, 2014
1.327
1.289
1.289
1.289
381,857
-0.02(-1.63%)
Jan 16, 2014
1.348
1.348
1.311
1.311
74,094
-0.04(-2.78%)
Jan 15, 2014
1.343
1.370
1.343
1.348
86,954
+0.01(+0.40%)
Jan 14, 2014
1.375
1.375
1.327
1.343
138,072
-0.01(-0.79%)
Jan 13, 2014
1.370
1.370
1.338
1.354
211,272
+0.01(+0.40%)
Jan 10, 2014
1.305
1.348
1.257
1.348
144,150
+0.05(+3.70%)
Jan 09, 2014
1.225
1.348
1.204
1.300
585,799
+0.08(+6.86%)
Jan 08, 2014
1.198
1.220
1.166
1.217
112,338
+0.00(+0.18%)
Jan 07, 2014
1.198
1.220
1.172
1.214
107,912
+0.02(+1.79%)
Jan 06, 2014
1.172
1.204
1.172
1.193
83,188
-0.01(-0.89%)
Jan 03, 2014
1.225
1.231
1.198
1.204
253,141
-0.01(-0.44%)
Jan 02, 2014
1.204
1.220
1.182
1.209
38,675
+0.01(+0.89%)
Dec 31, 2013
1.177
1.198
1.198
1.198
61,306
-0.02(-1.32%)
Dec 30, 2013
1.209
1.231
1.188
1.214
82,496
-0.01(-0.87%)
Dec 27, 2013
1.231
1.231
1.204
1.225
197,435
-0.05(-3.78%)
Dec 26, 2013
1.268
1.284
1.263
1.273
18,491
-0.01(-0.83%)
Dec 24, 2013
1.311
1.311
1.273
1.284
6,057
+0.01(+0.42%)
Dec 23, 2013
1.300
1.311
1.273
1.279
45,288
-0.01(-0.83%)
Dec 20, 2013
1.326
1.326
1.273
1.289
13,936
+0.01(+0.84%)
Dec 19, 2013
1.263
1.327
1.263
1.279
37,097
+0.02(+1.27%)
Dec 18, 2013
1.295
1.295
1.263
1.263
61,059
-0.02(-1.67%)
Dec 17, 2013
1.311
1.311
1.284
1.284
13,162
-0.01(-0.83%)
Dec 16, 2013
1.305
1.306
1.289
1.295
20,133
+0.01(+0.41%)
Dec 13, 2013
1.305
1.305
1.289
1.289
24,180
-0.01(-0.41%)
Dec 12, 2013
1.322
1.327
1.295
1.295
40,927
-0.03(-2.02%)
Dec 11, 2013
1.321
1.348
1.316
1.321
11,775
-0.01(-0.40%)
Dec 10, 2013
1.348
1.359
1.321
1.327
35,926
-0.01(-0.80%)
Dec 09, 2013
1.316
1.348
1.316
1.338
32,245
+0.01(+0.40%)
Dec 06, 2013
1.311
1.348
1.311
1.332
0
+0.01(+0.81%)
Dec 05, 2013
1.332
1.338
1.311
1.321
0
+0.00(+0.00%)
Dec 04, 2013
1.311
1.332
1.295
1.321
0
+0.03(+2.06%)
Dec 03, 2013
1.289
1.311
1.289
1.295
0
+0.01(+0.42%)
Dec 02, 2013
1.311
1.311
1.289
1.289
0
-0.02(-1.63%)
Nov 29, 2013
1.310
1.320
1.284
1.311
0
+0.03(+2.08%)
Nov 27, 2013
1.289
1.305
1.284
1.284
0
-0.02(-1.23%)
Nov 26, 2013
1.327
1.327
1.284
1.300
0
-0.03(-2.41%)
Nov 25, 2013
1.327
1.396
1.327
1.332
0
-0.01(-0.40%)
Nov 22, 2013
1.332
1.338
1.311
1.338
0
+0.00(+0.00%)
Nov 21, 2013
1.289
1.338
1.289
1.338
0
+0.06(+4.60%)
Nov 20, 2013
1.305
1.305
1.273
1.279
0
-0.01(-0.41%)
Nov 19, 2013
1.279
1.289
1.273
1.284
0
+0.01(+0.41%)
Nov 18, 2013
1.284
1.289
1.273
1.279
0
+0.01(+0.41%)
Nov 15, 2013
1.305
1.305
1.273
1.273
0
+0.00(+0.00%)
Nov 14, 2013
1.284
1.289
1.263
1.273
0
-0.01(-0.82%)
Nov 13, 2013
1.326
1.326
1.284
1.284
0
-0.05(-3.92%)
Nov 12, 2013
1.336
1.338
1.326
1.336
0
+0.01(+0.39%)
Nov 11, 2013
1.305
1.347
1.305
1.331
0
+0.01(+0.79%)
Nov 08, 2013
1.335
1.342
1.300
1.321
0
-0.02(-1.56%)
Nov 07, 2013
1.289
1.342
1.289
1.342
0
+0.05(+3.64%)
Nov 06, 2013
1.294
1.305
1.289
1.294
0
-0.02(-1.20%)
Nov 05, 2013
1.310
1.352
1.284
1.310
0
+0.02(+1.63%)
Nov 04, 2013
1.294
1.326
1.284
1.289
0
-0.02(-1.60%)
Nov 01, 2013
1.315
1.331
1.300
1.310
0
-0.01(-0.40%)
Oct 31, 2013
1.315
1.331
1.315
1.315
0
+0.00(+0.00%)
Oct 30, 2013
1.342
1.352
1.315
1.315
0
-0.04(-2.71%)
Oct 29, 2013
1.352
1.352
1.326
1.352
0
+0.02(+1.58%)
Oct 28, 2013
1.342
1.352
1.326
1.331
0
+0.01(+0.40%)
Oct 25, 2013
1.326
1.352
1.326
1.326
0
-0.01(-0.78%)
Oct 24, 2013
1.310
1.347
1.310
1.336
0
+0.03(+2.00%)
Oct 23, 2013
1.347
1.352
1.305
1.310
0
-0.02(-1.19%)
Oct 22, 2013
1.294
1.352
1.294
1.326
0
+0.02(+1.61%)
Oct 21, 2013
1.326
1.331
1.300
1.305
0
-0.04(-3.11%)
Oct 18, 2013
1.347
1.363
1.331
1.347
75,356
+0.01(+0.78%)
Oct 17, 2013
1.315
1.342
1.315
1.336
0
+0.00(+0.00%)
Oct 16, 2013
1.321
1.347
1.289
1.336
0
+0.03(+2.00%)
Oct 15, 2013
1.305
1.321
1.289
1.310
0
+0.00(+0.00%)
Oct 14, 2013
1.284
1.321
1.284
1.310
0
+0.01(+0.40%)
Oct 11, 2013
1.310
1.310
1.305
1.305
0
-0.01(-0.40%)
Oct 10, 2013
1.321
1.321
1.310
1.310
0
+0.00(+0.00%)
Oct 09, 2013
1.263
1.310
1.263
1.310
0
+0.02(+1.63%)
Oct 08, 2013
1.310
1.330
1.279
1.289
0
-0.03(-2.38%)
Oct 07, 2013
1.363
1.363
1.279
1.321
0
-0.01(-0.79%)
Oct 04, 2013
1.268
1.363
1.268
1.331
0
+0.03(+2.01%)
Oct 03, 2013
1.321
1.331
1.294
1.305
0
-0.03(-2.35%)
Oct 02, 2013
1.305
1.336
1.294
1.336
0
+0.04(+3.24%)
Oct 01, 2013
1.310
1.331
1.258
1.294
0
+0.01(+0.82%)
Sep 30, 2013
1.263
1.331
1.258
1.284
0
+0.02(+1.66%)
Sep 27, 2013
1.294
1.294
1.258
1.263
0
-0.03(-2.43%)
Sep 26, 2013
1.294
1.326
1.263
1.294
0
+0.03(+2.07%)
Sep 25, 2013
1.284
1.284
1.268
1.268
0
-0.02(-1.22%)
Sep 24, 2013
1.315
1.315
1.284
1.284
0
-0.03(-2.39%)
Sep 23, 2013
1.310
1.336
1.294
1.315
0
+0.01(+0.40%)
Sep 20, 2013
1.315
1.320
1.310
1.310
0
-0.01(-0.40%)
Sep 19, 2013
1.331
1.331
1.310
1.315
0
+0.00(+0.00%)
Sep 18, 2013
1.315
1.337
1.315
1.315
0
-0.02(-1.57%)
Sep 17, 2013
1.305
1.342
1.305
1.336
0
+0.03(+2.00%)
Sep 16, 2013
1.305
1.357
1.305
1.310
0
+0.01(+0.40%)
Sep 13, 2013
1.289
1.319
1.289
1.305
0
-0.02(-1.19%)
Sep 12, 2013
1.305
1.336
1.289
1.321
0
+0.03(+2.44%)
Sep 11, 2013
1.310
1.342
1.289
1.289
0
-0.04(-3.15%)
Sep 10, 2013
1.315
1.352
1.305
1.331
0
-0.02(-1.17%)
Sep 09, 2013
1.300
1.360
1.273
1.347
0
+0.06(+4.90%)
Sep 06, 2013
1.279
1.299
1.279
1.284
0
-0.01(-0.39%)
Sep 05, 2013
1.314
1.340
1.274
1.289
0
-0.03(-1.94%)
Sep 04, 2013
1.294
1.315
1.264
1.315
0
+0.04(+3.20%)
Sep 03, 2013
1.286
1.299
1.264
1.274
0
+0.01(+0.40%)
Aug 30, 2013
1.264
1.294
1.264
1.269
0
+0.01(+0.40%)
Aug 29, 2013
1.274
1.274
1.253
1.264
0
+0.02(+1.22%)
Aug 28, 2013
1.264
1.284
1.248
1.248
0
-0.02(-1.61%)
Aug 27, 2013
1.274
1.289
1.248
1.269
0
-0.01(-0.40%)
Aug 26, 2013
1.258
1.274
1.258
1.274
0
-0.02(-1.57%)
Aug 23, 2013
1.289
1.315
1.274
1.294
0
-0.02(-1.17%)
Aug 22, 2013
1.325
1.325
1.289
1.309
0
+0.00(+0.00%)
Aug 21, 2013
1.299
1.325
1.284
1.309
0
+0.01(+0.39%)
Aug 20, 2013
1.325
1.325
1.284
1.304
0
+0.00(+0.00%)
Aug 19, 2013
1.315
1.325
1.284
1.304
0
+0.01(+0.39%)
Aug 16, 2013
1.315
1.325
1.299
1.299
0
+0.00(+0.00%)
Aug 15, 2013
1.279
1.325
1.279
1.299
18,901
-0.03(-1.92%)
Aug 14, 2013
1.324
1.325
1.320
1.325
0
+0.02(+1.17%)
Aug 13, 2013
1.304
1.325
1.299
1.309
13,503
-0.01(-0.39%)
Aug 12, 2013
1.320
1.325
1.274
1.315
5,299
+0.03(+1.98%)
Aug 09, 2013
1.279
1.325
1.279
1.289
6,814
-0.01(-0.78%)
Aug 08, 2013
1.299
1.325
1.279
1.299
88,018
-0.02(-1.54%)
Aug 07, 2013
1.330
1.330
1.299
1.320
43,077
+0.02(+1.17%)
Aug 06, 2013
1.324
1.325
1.299
1.304
10,991
+0.00(+0.00%)
Aug 05, 2013
1.299
1.330
1.299
1.304
59,076
-0.02(-1.16%)
Aug 02, 2013
1.315
1.326
1.299
1.320
40,298
+0.02(+1.57%)
Aug 01, 2013
1.325
1.325
1.290
1.299
9,252
-0.02(-1.54%)
Jul 31, 2013
1.325
1.330
1.309
1.320
0
+0.03(+1.97%)
Jul 30, 2013
1.330
1.330
1.274
1.294
0
+0.00(+0.00%)
Jul 29, 2013
1.284
1.304
1.274
1.294
0
+0.01(+0.79%)
Jul 26, 2013
1.264
1.299
1.264
1.284
0
+0.01(+0.80%)
Jul 25, 2013
1.279
1.299
1.274
1.274
0
+0.00(+0.00%)
Jul 24, 2013
1.253
1.294
1.248
1.274
0
+0.00(+0.00%)
Jul 23, 2013
1.253
1.279
1.248
1.274
0
+0.00(+0.00%)
Jul 22, 2013
1.264
1.274
1.233
1.274
0
+0.04(+3.31%)
Jul 19, 2013
1.248
1.248
1.233
1.233
0
+0.01(+0.42%)
Jul 18, 2013
1.213
1.248
1.213
1.228
0
+0.00(+0.00%)
Jul 17, 2013
1.213
1.233
1.213
1.228
20,139
+0.01(+0.42%)
Jul 16, 2013
1.213
1.240
1.213
1.223
0
+0.01(+0.84%)
Jul 15, 2013
1.228
1.248
1.213
1.213
0
+0.00(+0.00%)
Jul 12, 2013
1.208
1.243
1.202
1.213
0
-0.04(-2.86%)
Jul 11, 2013
1.223
1.274
1.223
1.248
0
+0.02(+1.24%)
Jul 10, 2013
1.223
1.243
1.223
1.233
0
-0.02(-1.22%)
Jul 09, 2013
1.234
1.248
1.228
1.248
0
+0.02(+1.24%)
Jul 08, 2013
1.274
1.274
1.233
1.233
0
-0.03(-2.02%)
Jul 05, 2013
1.243
1.274
1.243
1.258
0
-0.02(-1.27%)
Jul 03, 2013
1.248
1.275
1.243
1.275
0
+0.03(+2.45%)
Jul 02, 2013
1.243
1.244
1.243
1.244
0
+0.00(+0.08%)
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.