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 )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 30, 2002 2.679 2.679 2.615 2.642 39,104 +0.03(+1.06%)
Aug 29, 2002 2.615 2.661 2.615 2.615 144,831 -0.04(-1.39%)
Aug 28, 2002 2.670 2.670 2.646 2.651 41,638 -0.03(-1.03%)
Aug 27, 2002 2.679 2.679 2.664 2.679 1,810 +0.00(+0.07%)
Aug 26, 2002 2.651 2.677 2.633 2.677 2,643,168 +0.03(+0.97%)
Aug 23, 2002 2.670 2.670 2.651 2.652 13,758 -0.03(-1.03%)
Aug 22, 2002 2.697 2.734 2.644 2.679 73,501 -0.00(-0.14%)
Aug 21, 2002 2.688 2.688 2.677 2.683 17,017 -0.01(-0.21%)
Aug 20, 2002 2.638 2.688 2.638 2.688 8,689 +0.06(+2.46%)
Aug 16, 2002 2.615 2.624 2.609 2.624 45,621 +0.01(+0.35%)
Aug 15, 2002 2.600 2.615 2.596 2.615 109,709 +0.01(+0.21%)
Aug 14, 2002 2.563 2.609 2.513 2.609 34,759 +0.02(+0.85%)
Aug 13, 2002 2.581 2.589 2.576 2.587 50,690 +0.00(+0.00%)
Aug 12, 2002 2.578 2.587 2.578 2.587 120,209 +0.05(+1.81%)
Aug 07, 2002 2.586 2.586 2.541 2.541 26,431 -0.04(-1.43%)
Aug 06, 2002 2.561 2.605 2.561 2.578 147,003 -0.01(-0.57%)
Aug 05, 2002 2.578 2.600 2.561 2.592 37,294 +0.01(+0.57%)
Aug 02, 2002 2.578 2.578 2.578 2.578 10,862 +0.00(+0.00%)
Aug 01, 2002 2.578 2.592 2.517 2.578 45,983 +0.01(+0.57%)
Jul 31, 2002 2.504 2.613 2.495 2.563 42,725 +0.06(+2.50%)
Jul 30, 2002 2.525 2.525 2.406 2.500 55,035 -0.01(-0.44%)
Jul 29, 2002 2.476 2.511 2.440 2.511 17,017 +0.12(+4.92%)
Jul 26, 2002 2.486 2.578 2.394 2.394 6,155 -0.05(-1.89%)
Jul 25, 2002 2.467 2.526 2.394 2.440 16,655 +0.05(+1.92%)
Jul 24, 2002 2.221 2.394 2.173 2.394 45,259 +0.05(+1.96%)
Jul 23, 2002 3.554 2.430 2.025 2.348 13,396 -0.02(-0.92%)
Jul 19, 2002 2.494 2.494 2.369 2.369 18,465 -0.13(-5.38%)
Jul 17, 2002 2.481 2.511 2.443 2.504 29,871 -0.07(-2.86%)
Jul 12, 2002 2.578 2.578 2.578 2.578 2,715 -0.01(-0.24%)
Jul 11, 2002 2.602 2.646 2.584 2.584 17,379 -0.02(-0.80%)
Jul 10, 2002 2.616 2.651 2.603 2.605 8,689 -0.05(-1.76%)
Jul 09, 2002 2.603 2.651 2.603 2.651 15,207 +0.05(+1.84%)
Jul 08, 2002 2.665 2.665 2.603 2.603 15,750 -0.09(-3.37%)
Jul 05, 2002 2.639 2.694 2.639 2.694 7,060 +0.00(+0.00%)
Jul 04, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 03, 2002 2.694 2.694 2.584 2.694 39,104 +0.00(+0.00%)
Jul 02, 2002 2.762 2.762 2.542 2.694 58,113 -0.01(-0.23%)
Jul 01, 2002 2.762 2.762 2.639 2.700 15,207 -0.05(-1.70%)
Jun 28, 2002 2.700 2.768 2.670 2.747 34,759 +0.03(+1.27%)
Jun 27, 2002 2.680 2.713 2.639 2.713 141,210 +0.03(+1.24%)
Jun 26, 2002 2.676 2.680 2.658 2.680 26,069 -0.00(-0.09%)
Jun 25, 2002 2.681 2.698 2.642 2.682 68,975 -0.03(-1.13%)
Jun 21, 2002 2.700 2.700 2.682 2.713 40,733 +0.01(+0.45%)
Jun 20, 2002 2.700 2.700 2.670 2.700 43,992 +0.00(+0.00%)
Jun 19, 2002 2.725 2.725 2.659 2.700 14,121 +0.00(+0.10%)
Jun 18, 2002 2.737 2.737 2.651 2.698 123,287 -0.06(-2.32%)
Jun 17, 2002 2.700 2.762 2.676 2.762 34,216 +0.06(+2.27%)
Jun 14, 2002 2.651 2.700 2.639 2.700 13,577 -0.04(-1.57%)
Jun 12, 2002 2.764 2.834 2.743 2.743 322,068 -0.10(-3.46%)
Jun 11, 2002 2.793 2.860 2.793 2.842 25,526 -0.01(-0.43%)
Jun 10, 2002 2.731 2.860 2.731 2.854 71,691 +0.03(+0.96%)
Jun 07, 2002 2.793 2.829 2.590 2.827 96,674 +0.03(+1.01%)
Jun 06, 2002 2.348 2.811 2.334 2.799 101,019 +0.28(+10.95%)
Jun 05, 2002 2.565 2.590 2.272 2.522 200,953 -0.14(-5.30%)
May 31, 2002 2.676 2.677 2.645 2.664 20,095 -0.09(-3.34%)
May 28, 2002 2.737 2.756 2.737 2.756 13,577 +0.01(+0.45%)
May 27, 2002 2.737 2.743 2.737 2.743 7,060 +0.00(+0.00%)
May 24, 2002 2.737 2.743 2.737 2.743 7,060 -0.00(-0.01%)
May 23, 2002 2.710 2.762 2.710 2.744 41,819 +0.06(+2.40%)
May 22, 2002 2.705 2.705 2.676 2.679 9,232 -0.06(-2.02%)
May 21, 2002 2.723 2.737 2.713 2.735 56,484 +0.02(+0.59%)
May 20, 2002 2.713 2.719 2.707 2.719 23,897 +0.01(+0.20%)
May 17, 2002 2.731 2.731 2.713 2.713 8,689 -0.03(-1.01%)
May 16, 2002 2.762 2.762 2.762 2.741 12,491 +0.01(+0.36%)
May 15, 2002 2.724 2.756 2.700 2.731 37,475 +0.02(+0.68%)
May 14, 2002 2.724 2.724 2.712 2.713 4,344 +0.01(+0.45%)
May 13, 2002 2.713 2.725 2.676 2.700 14,664 +0.00(+0.00%)
May 10, 2002 2.704 2.704 2.700 2.700 7,060 -0.04(-1.57%)
May 09, 2002 2.730 2.793 2.700 2.743 49,423 +0.10(+3.95%)
May 08, 2002 2.737 2.762 2.628 2.639 72,234 -0.10(-3.54%)
May 07, 2002 2.713 2.743 2.639 2.736 53,225 +0.04(+1.32%)
May 06, 2002 2.670 2.734 2.670 2.700 46,708 -0.03(-1.08%)
May 03, 2002 2.747 2.747 2.622 2.730 48,337 -0.02(-0.67%)
May 02, 2002 2.762 2.860 2.748 2.748 18,465 -0.01(-0.49%)
May 01, 2002 2.794 2.885 2.743 2.762 22,810 -0.10(-3.43%)
Apr 30, 2002 2.885 2.885 2.805 2.860 17,922 -0.02(-0.85%)
Apr 29, 2002 2.793 2.903 2.793 2.885 33,673 +0.13(+4.63%)
Apr 26, 2002 2.883 2.883 2.682 2.757 28,785 -0.12(-4.02%)
Apr 25, 2002 2.815 2.885 2.811 2.872 39,647 +0.11(+4.00%)
Apr 24, 2002 2.763 2.763 2.762 2.762 5,431 -0.05(-1.74%)
Apr 23, 2002 2.811 2.811 2.763 2.811 23,354 -0.00(-0.00%)
Apr 22, 2002 2.762 2.815 2.762 2.811 45,621 +0.05(+1.78%)
Apr 19, 2002 2.762 2.762 2.714 2.762 4,888 +0.05(+1.72%)
Apr 18, 2002 2.762 2.762 2.714 2.715 20,095 -0.06(-2.12%)
Apr 17, 2002 2.762 2.774 2.762 2.774 3,801 -0.01(-0.22%)
Apr 16, 2002 2.700 2.780 2.700 2.780 38,561 +0.12(+4.38%)
Apr 15, 2002 2.673 2.688 2.661 2.664 43,992 -0.04(-1.36%)
Apr 12, 2002 2.694 2.700 2.670 2.700 30,957 -0.00(-0.10%)
Apr 11, 2002 2.785 2.786 2.700 2.703 59,199 -0.09(-3.08%)
Apr 10, 2002 2.834 2.866 2.775 2.789 87,984 -0.03(-0.96%)
Apr 09, 2002 2.885 2.885 2.776 2.816 38,561 -0.07(-2.38%)
Apr 08, 2002 2.849 2.885 2.793 2.885 34,216 +0.03(+1.03%)
Apr 05, 2002 2.872 2.885 2.854 2.855 17,379 -0.03(-1.02%)
Apr 04, 2002 2.847 2.885 2.823 2.885 36,931 +0.04(+1.30%)
Apr 03, 2002 2.818 2.848 2.805 2.847 57,027 -0.00(-0.00%)
Apr 02, 2002 2.748 2.848 2.748 2.848 124,373 +0.10(+3.61%)
Apr 01, 2002 2.736 2.773 2.725 2.748 78,208 +0.05(+1.76%)
Mar 29, 2002 2.602 2.715 2.602 2.701 106,450 +0.00(+0.00%)
Mar 28, 2002 2.602 2.715 2.602 2.701 106,450 +0.15(+6.03%)
Mar 27, 2002 2.602 2.602 2.541 2.547 335,646 +0.00(+0.00%)
Mar 26, 2002 2.529 2.602 2.516 2.547 235,169 +0.02(+0.73%)
Mar 25, 2002 2.532 2.535 2.516 2.529 188,461 +0.01(+0.49%)
Mar 22, 2002 2.486 2.516 2.486 2.516 235,169 +0.00(+0.00%)
Mar 21, 2002 2.535 2.541 2.516 2.516 192,806 -0.02(-0.73%)
Mar 20, 2002 2.553 2.553 2.486 2.535 193,349 -0.03(-1.05%)
Mar 19, 2002 2.547 2.562 2.541 2.562 117,856 +0.03(+1.06%)
Mar 18, 2002 2.572 2.572 2.516 2.535 427,975 -0.03(-1.06%)
Mar 15, 2002 2.565 2.572 2.489 2.562 295,998 +0.01(+0.34%)
Mar 14, 2002 2.565 2.578 2.547 2.553 225,936 +0.00(+0.00%)
Mar 13, 2002 2.518 2.559 2.518 2.553 230,824 -0.00(-0.19%)
Mar 12, 2002 2.547 2.565 2.545 2.558 140,667 +0.01(+0.43%)
Mar 11, 2002 2.536 2.559 2.536 2.547 222,677 +0.03(+1.22%)
Mar 08, 2002 2.522 2.522 2.504 2.516 251,463 -0.01(-0.24%)
Mar 07, 2002 2.504 2.565 2.492 2.522 501,296 +0.05(+1.99%)
Mar 06, 2002 2.456 2.516 2.455 2.473 316,093 +0.02(+0.75%)
Mar 05, 2002 2.472 2.486 2.455 2.455 157,503 -0.02(-0.84%)
Mar 04, 2002 2.516 2.522 2.456 2.476 55,397 -0.04(-1.71%)
Mar 01, 2002 2.553 2.578 2.519 2.519 3,801 -0.02(-0.63%)
Feb 28, 2002 2.554 2.554 2.535 2.535 5,431 -0.02(-0.77%)
Feb 27, 2002 2.515 2.554 2.515 2.554 33,673 +0.00(+0.05%)
Feb 26, 2002 2.475 2.554 2.475 2.553 24,440 +0.07(+2.92%)
Feb 25, 2002 2.516 2.516 2.461 2.481 22,267 -0.01(-0.44%)
Feb 22, 2002 2.515 2.516 2.455 2.492 550,720 +0.03(+1.10%)
Feb 21, 2002 2.486 2.486 2.435 2.465 688,672 -0.02(-0.83%)
Feb 20, 2002 2.480 2.488 2.394 2.485 449,157 +0.11(+4.48%)
Feb 19, 2002 2.394 2.394 2.379 2.379 2,172 -0.10(-4.06%)
Feb 18, 2002 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 15, 2002 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 14, 2002 2.454 2.480 2.454 2.480 104,821 +0.03(+1.10%)
Feb 13, 2002 2.394 2.453 2.369 2.453 12,491 -0.00(-0.05%)
Feb 12, 2002 2.454 2.467 2.424 2.454 26,069 +0.08(+3.31%)
Feb 11, 2002 2.344 2.375 2.314 2.375 3,801 -0.06(-2.52%)
Feb 08, 2002 2.387 2.449 2.387 2.437 10,862 +0.05(+2.21%)
Feb 07, 2002 2.363 2.384 2.363 2.384 33,130 -0.06(-2.41%)
Feb 06, 2002 2.443 2.443 2.443 2.443 6,517 +0.00(+0.00%)
Feb 05, 2002 2.424 2.455 2.412 2.443 165,650 +0.10(+4.19%)
Feb 04, 2002 2.394 2.400 2.344 2.344 193,349 -0.05(-2.05%)
Feb 01, 2002 2.443 2.500 2.358 2.394 369,862 -0.03(-1.32%)
Jan 31, 2002 2.424 2.439 2.424 2.425 4,888 +0.03(+1.33%)
Jan 30, 2002 2.388 2.394 2.387 2.394 31,500 -0.01(-0.61%)
Jan 29, 2002 2.303 2.408 2.303 2.408 32,587 +0.08(+3.26%)
Jan 28, 2002 2.332 2.406 2.308 2.332 28,785 +0.00(+0.00%)
Jan 25, 2002 2.332 2.332 2.332 2.332 543 +0.00(+0.00%)
Jan 24, 2002 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Jan 23, 2002 2.284 2.332 2.283 2.332 15,207 +0.06(+2.70%)
Jan 22, 2002 2.252 2.271 2.246 2.271 66,260 +0.03(+1.26%)
Jan 21, 2002 2.209 2.263 2.209 2.243 81,467 +0.00(+0.00%)
Jan 18, 2002 2.209 2.263 2.209 2.243 81,467 -0.03(-1.24%)
Jan 17, 2002 2.168 2.271 2.168 2.271 103,192 -0.06(-2.63%)
Jan 16, 2002 2.209 2.362 2.160 2.332 117,856 +0.03(+1.33%)
Jan 15, 2002 2.149 2.332 2.148 2.302 94,502 -0.06(-2.55%)
Jan 14, 2002 2.344 2.394 2.344 2.362 38,561 -0.03(-1.33%)
Jan 11, 2002 2.295 2.394 2.179 2.394 30,414 +0.17(+7.73%)
Jan 10, 2002 2.087 2.331 2.087 2.222 152,072 -0.11(-4.79%)
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.