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
-0.180 (-7.20%)
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 (%)
Aug 31, 2010
1.386
1.449
1.369
1.415
40,946
+0.05(+3.69%)
Aug 30, 2010
1.357
1.365
1.327
1.365
16,066
+0.02(+1.25%)
Aug 27, 2010
1.378
1.390
1.348
1.348
40,008
-0.03(-2.43%)
Aug 26, 2010
1.369
1.407
1.369
1.382
6,552
-0.03(-1.79%)
Aug 25, 2010
1.449
1.449
1.369
1.407
15,049
-0.04(-2.90%)
Aug 24, 2010
1.449
1.449
1.360
1.449
28,394
+0.02(+1.17%)
Aug 23, 2010
1.508
1.508
1.426
1.432
19,975
-0.02(-1.16%)
Aug 20, 2010
1.483
1.483
1.449
1.449
20,642
-0.04(-2.82%)
Aug 19, 2010
1.428
1.533
1.428
1.491
8,694
+0.06(+4.41%)
Aug 18, 2010
1.478
1.478
1.428
1.428
31,032
-0.05(-3.13%)
Aug 17, 2010
1.541
1.554
1.457
1.474
31,094
-0.08(-5.13%)
Aug 16, 2010
1.449
1.554
1.449
1.554
10,206
+0.00(+0.27%)
Aug 13, 2010
1.462
1.550
1.455
1.550
6,249
+0.09(+6.03%)
Aug 12, 2010
1.436
1.462
1.436
1.462
3,452
-0.00(-0.29%)
Aug 11, 2010
1.504
1.504
1.415
1.466
32,753
-0.06(-4.12%)
Aug 10, 2010
1.546
1.579
1.499
1.529
24,637
-0.00(-0.27%)
Aug 09, 2010
1.558
1.558
1.512
1.533
13,620
-0.05(-3.18%)
Aug 06, 2010
1.554
1.588
1.541
1.583
10,352
-0.01(-0.79%)
Aug 05, 2010
1.575
1.596
1.575
1.596
6,052
+0.00(+0.00%)
Aug 04, 2010
1.600
1.600
1.541
1.596
13,497
+0.01(+0.48%)
Aug 03, 2010
1.588
1.588
1.537
1.588
7,261
+0.02(+1.12%)
Aug 02, 2010
1.588
1.625
1.541
1.571
27,589
+0.00(+0.27%)
Jul 30, 2010
1.544
1.575
1.541
1.567
26,734
+0.00(+0.27%)
Jul 29, 2010
1.562
1.567
1.550
1.562
7,609
+0.02(+1.36%)
Jul 28, 2010
1.545
1.557
1.537
1.541
15,649
+0.02(+1.38%)
Jul 27, 2010
1.525
1.546
1.516
1.520
10,690
-0.02(-1.04%)
Jul 26, 2010
1.516
1.546
1.483
1.536
24,011
-0.01(-0.33%)
Jul 23, 2010
1.533
1.541
1.483
1.541
18,820
+0.02(+1.10%)
Jul 22, 2010
1.525
1.528
1.470
1.525
28,408
-0.01(-0.82%)
Jul 21, 2010
1.499
1.537
1.499
1.537
1,971
+0.04(+3.01%)
Jul 20, 2010
1.428
1.571
1.428
1.492
7,856
-0.00(-0.20%)
Jul 19, 2010
1.499
1.568
1.453
1.495
10,223
-0.02(-1.11%)
Jul 16, 2010
1.453
1.562
1.453
1.512
76,385
+0.07(+4.65%)
Jul 15, 2010
1.424
1.474
1.411
1.445
17,499
+0.03(+2.02%)
Jul 14, 2010
1.390
1.416
1.378
1.416
11,282
+0.03(+1.87%)
Jul 13, 2010
1.407
1.428
1.390
1.390
23,163
-0.02(-1.19%)
Jul 12, 2010
1.415
1.449
1.390
1.407
24,325
-0.04(-2.62%)
Jul 09, 2010
1.436
1.470
1.378
1.445
81,187
-0.00(-0.12%)
Jul 08, 2010
1.470
1.499
1.436
1.447
106,984
-0.03(-1.88%)
Jul 07, 2010
1.483
1.499
1.474
1.474
10,237
-0.02(-1.13%)
Jul 06, 2010
1.512
1.571
1.491
1.491
21,496
-0.02(-1.39%)
Jul 02, 2010
1.520
1.537
1.512
1.512
7,659
-0.00(-0.28%)
Jul 01, 2010
1.533
1.578
1.512
1.516
20,232
-0.02(-1.61%)
Jun 30, 2010
1.554
1.554
1.533
1.541
14,360
-0.03(-1.85%)
Jun 29, 2010
1.554
1.653
1.537
1.570
5,431
+0.02(+1.07%)
Jun 25, 2010
1.574
1.575
1.512
1.554
48,093
-0.02(-1.06%)
Jun 24, 2010
1.645
1.645
1.566
1.570
32,657
-0.07(-4.53%)
Jun 23, 2010
1.653
1.769
1.595
1.645
77,675
-0.04(-2.46%)
Jun 22, 2010
1.682
1.719
1.665
1.686
24,478
+0.01(+0.49%)
Jun 21, 2010
1.665
1.678
1.657
1.678
18,181
+0.02(+1.00%)
Jun 18, 2010
1.682
1.682
1.661
1.661
5,069
+0.00(+0.00%)
Jun 17, 2010
1.657
1.682
1.657
1.661
21,741
+0.04(+2.56%)
Jun 16, 2010
1.545
1.641
1.545
1.620
50,410
+0.08(+5.11%)
Jun 15, 2010
1.533
1.574
1.533
1.541
23,040
+0.01(+0.54%)
Jun 14, 2010
1.595
1.632
1.525
1.533
50,338
-0.07(-4.44%)
Jun 11, 2010
1.607
1.607
1.529
1.604
47,818
-0.01(-0.46%)
Jun 10, 2010
1.554
1.612
1.516
1.612
43,178
+0.06(+3.73%)
Jun 09, 2010
1.554
1.603
1.554
1.554
2,232
+0.02(+1.63%)
Jun 08, 2010
1.516
1.603
1.516
1.529
35,966
-0.00(-0.27%)
Jun 07, 2010
1.570
1.591
1.520
1.533
88,788
-0.05(-2.89%)
Jun 04, 2010
1.657
1.657
1.574
1.578
36,444
-0.08(-4.99%)
Jun 03, 2010
1.661
1.686
1.657
1.661
52,182
-0.05(-2.91%)
Jun 02, 2010
1.686
1.723
1.678
1.711
53,003
+0.05(+2.74%)
Jun 01, 2010
1.761
1.761
1.657
1.665
54,070
-0.10(-5.63%)
May 28, 2010
1.759
1.765
1.748
1.765
8,207
+0.01(+0.47%)
May 27, 2010
1.786
1.786
1.744
1.757
33,132
-0.02(-1.40%)
May 26, 2010
1.728
1.860
1.723
1.781
68,237
+0.07(+4.37%)
May 25, 2010
1.798
1.798
1.703
1.707
119,804
-0.09(-5.18%)
May 24, 2010
1.740
1.815
1.707
1.800
16,607
+0.09(+5.21%)
May 21, 2010
1.703
1.740
1.703
1.711
22,769
-0.01(-0.72%)
May 20, 2010
1.736
1.744
1.707
1.723
33,081
-0.05(-3.03%)
May 19, 2010
1.893
1.893
1.719
1.777
21,408
-0.11(-5.71%)
May 18, 2010
1.902
1.922
1.885
1.885
27,669
-0.04(-2.15%)
May 17, 2010
2.013
2.013
1.885
1.926
21,121
-0.06(-3.12%)
May 14, 2010
1.935
2.026
1.864
1.989
140,025
+0.03(+1.69%)
May 13, 2010
1.881
2.038
1.881
1.955
101,478
+0.05(+2.83%)
May 12, 2010
1.868
1.964
1.831
1.902
30,769
+0.04(+2.00%)
May 11, 2010
1.893
1.897
1.781
1.864
24,713
-0.04(-2.32%)
May 10, 2010
1.947
2.053
1.877
1.909
35,181
+0.00(+0.15%)
May 07, 2010
2.063
2.063
1.906
1.906
33,803
-0.15(-7.44%)
May 06, 2010
2.047
2.134
1.972
2.059
137,505
+0.02(+1.02%)
May 05, 2010
2.059
2.071
1.968
2.038
107,271
+0.00(+0.20%)
May 04, 2010
2.022
2.059
1.947
2.034
111,751
+0.00(+0.20%)
May 03, 2010
1.980
2.030
1.914
2.030
85,310
+0.02(+1.24%)
Apr 30, 2010
1.980
2.059
1.885
2.005
22,316
+0.01(+0.62%)
Apr 29, 2010
1.993
2.033
1.898
1.993
52,395
-0.02(-1.23%)
Apr 28, 2010
2.005
2.031
1.972
2.018
20,742
-0.00(-0.21%)
Apr 27, 2010
2.030
2.047
1.984
2.022
60,394
-0.02(-1.01%)
Apr 26, 2010
2.055
2.071
2.001
2.042
38,261
-0.04(-1.79%)
Apr 23, 2010
2.113
2.113
2.080
2.080
40,552
-0.02(-1.18%)
Apr 22, 2010
2.109
2.117
2.056
2.105
47,405
-0.02(-1.17%)
Apr 21, 2010
2.121
2.142
2.070
2.129
45,293
+0.06(+3.01%)
Apr 20, 2010
2.076
2.076
2.018
2.067
28,867
-0.04(-1.77%)
Apr 19, 2010
2.088
2.171
2.055
2.105
12,701
+0.00(+0.00%)
Apr 16, 2010
2.129
2.163
2.026
2.105
157,675
-0.07(-3.05%)
Apr 15, 2010
2.127
2.175
2.109
2.171
47,171
+0.05(+2.34%)
Apr 14, 2010
2.196
2.196
2.092
2.121
30,578
-0.08(-3.58%)
Apr 13, 2010
2.154
2.208
2.084
2.200
124,245
+0.05(+2.12%)
Apr 12, 2010
2.113
2.171
2.092
2.154
158,162
+0.04(+1.96%)
Apr 09, 2010
2.092
2.163
1.947
2.113
260,548
+0.04(+1.80%)
Apr 08, 2010
1.968
2.114
1.893
2.076
180,766
+0.12(+6.14%)
Apr 07, 2010
1.864
1.955
1.864
1.955
138,082
+0.10(+5.12%)
Apr 06, 2010
1.831
1.860
1.827
1.860
96,015
+0.04(+2.05%)
Apr 05, 2010
1.786
1.860
1.765
1.823
108,954
+0.07(+4.27%)
Apr 01, 2010
1.740
1.748
1.748
1.748
93,898
+0.01(+0.48%)
Mar 31, 2010
1.736
1.740
1.723
1.740
24,254
+0.00(+0.24%)
Mar 30, 2010
1.707
1.736
1.690
1.736
100,778
+0.02(+0.96%)
Mar 29, 2010
1.649
1.719
1.649
1.719
113,412
+0.06(+3.75%)
Mar 26, 2010
1.653
1.657
1.632
1.657
107,843
+0.02(+1.27%)
Mar 25, 2010
1.624
1.645
1.624
1.636
24,920
-0.01(-0.75%)
Mar 24, 2010
1.649
1.649
1.632
1.649
11,699
+0.00(+0.00%)
Mar 23, 2010
1.607
1.653
1.604
1.649
15,243
+0.02(+1.27%)
Mar 22, 2010
1.574
1.635
1.574
1.628
19,600
+0.06(+3.69%)
Mar 19, 2010
1.624
1.649
1.570
1.570
75,312
-0.07(-4.05%)
Mar 18, 2010
1.646
1.649
1.636
1.636
31,672
-0.00(-0.25%)
Mar 17, 2010
1.661
1.661
1.628
1.641
98,371
-0.01(-0.75%)
Mar 16, 2010
1.657
1.661
1.595
1.653
42,529
+0.02(+1.27%)
Mar 15, 2010
1.636
1.661
1.607
1.632
31,462
-0.00(-0.25%)
Mar 12, 2010
1.562
1.661
1.537
1.636
72,719
+0.07(+4.22%)
Mar 11, 2010
1.591
1.591
1.533
1.570
62,279
+0.00(+0.26%)
Mar 10, 2010
1.554
1.612
1.553
1.566
84,668
+0.02(+1.07%)
Mar 09, 2010
1.628
1.628
1.549
1.549
136,829
-0.06(-3.93%)
Mar 08, 2010
1.620
1.636
1.583
1.613
42,080
-0.01(-0.44%)
Mar 05, 2010
1.612
1.661
1.605
1.620
34,518
+0.01(+0.77%)
Mar 04, 2010
1.614
1.632
1.574
1.607
23,414
+0.03(+2.11%)
Mar 03, 2010
1.612
1.614
1.566
1.574
112,941
-0.04(-2.56%)
Mar 02, 2010
1.678
1.678
1.574
1.616
168,800
-0.10(-5.57%)
Mar 01, 2010
1.686
1.715
1.686
1.711
78,208
+0.02(+1.47%)
Feb 26, 2010
1.674
1.690
1.674
1.686
35,401
+0.01(+0.74%)
Feb 25, 2010
1.670
1.686
1.670
1.674
10,031
-0.02(-1.46%)
Feb 24, 2010
1.678
1.703
1.678
1.699
21,995
+0.03(+1.74%)
Feb 23, 2010
1.665
1.674
1.657
1.670
25,343
+0.02(+1.00%)
Feb 22, 2010
1.657
1.678
1.649
1.653
49,293
-0.01(-0.50%)
Feb 19, 2010
1.669
1.678
1.661
1.661
42,720
-0.01(-0.49%)
Feb 18, 2010
1.694
1.694
1.665
1.670
7,627
-0.00(-0.00%)
Feb 17, 2010
1.728
1.728
1.670
1.670
26,801
-0.05(-3.12%)
Feb 16, 2010
1.665
1.723
1.657
1.723
61,473
+0.07(+4.00%)
Feb 12, 2010
1.583
1.657
1.657
1.657
23,414
+0.07(+4.71%)
Feb 11, 2010
1.554
1.595
1.533
1.583
91,096
+0.03(+1.87%)
Feb 10, 2010
1.574
1.574
1.537
1.554
24,041
-0.01(-0.53%)
Feb 09, 2010
1.583
1.641
1.562
1.562
29,183
+0.00(+0.00%)
Feb 08, 2010
1.628
1.657
1.554
1.562
72,398
-0.09(-5.28%)
Feb 05, 2010
1.616
1.661
1.616
1.649
28,290
+0.03(+1.69%)
Feb 04, 2010
1.657
1.657
1.620
1.621
14,864
-0.04(-2.15%)
Feb 03, 2010
1.649
1.670
1.649
1.657
24,650
+0.01(+0.76%)
Feb 02, 2010
1.657
1.665
1.632
1.645
12,593
+0.01(+0.51%)
Feb 01, 2010
1.641
1.641
1.624
1.636
25,345
-0.00(-0.25%)
Jan 29, 2010
1.661
1.670
1.640
1.640
25,442
-0.02(-1.49%)
Jan 28, 2010
1.670
1.678
1.657
1.665
16,110
-0.01(-0.74%)
Jan 27, 2010
1.678
1.682
1.670
1.678
13,377
+0.01(+0.59%)
Jan 26, 2010
1.657
1.678
1.653
1.668
28,845
+0.01(+0.40%)
Jan 25, 2010
1.674
1.690
1.657
1.661
35,746
-0.01(-0.74%)
Jan 22, 2010
1.661
1.699
1.661
1.674
142,349
-0.04(-2.18%)
Jan 21, 2010
1.715
1.715
1.699
1.711
7,038
-0.00(-0.24%)
Jan 20, 2010
1.717
1.728
1.703
1.715
18,818
-0.01(-0.48%)
Jan 19, 2010
1.707
1.728
1.682
1.723
48,824
+0.03(+1.96%)
Jan 15, 2010
1.715
1.690
1.690
1.690
67,829
-0.02(-1.45%)
Jan 14, 2010
1.719
1.732
1.711
1.715
41,559
-0.01(-0.48%)
Jan 13, 2010
1.703
1.728
1.674
1.723
38,718
+0.00(+0.24%)
Jan 12, 2010
1.728
1.744
1.715
1.719
72,379
+0.01(+0.48%)
Jan 11, 2010
1.781
1.781
1.711
1.711
36,294
-0.07(-4.20%)
Jan 08, 2010
1.719
1.802
1.714
1.786
107,831
+0.06(+3.63%)
Jan 07, 2010
1.715
1.723
1.699
1.723
41,424
+0.01(+0.72%)
Jan 06, 2010
1.703
1.711
1.665
1.711
101,649
-0.01(-0.48%)
Jan 05, 2010
1.690
1.728
1.665
1.719
24,017
+0.05(+3.02%)
Jan 04, 2010
1.715
1.715
1.657
1.669
17,826
-0.00(-0.28%)
Dec 31, 2009
1.665
1.674
1.674
1.674
30,655
-0.01(-0.49%)
Dec 30, 2009
1.678
1.728
1.674
1.682
26,117
+0.02(+1.25%)
Dec 29, 2009
1.616
1.674
1.612
1.661
74,964
+0.04(+2.30%)
Dec 28, 2009
1.703
1.728
1.620
1.624
48,516
-0.07(-3.92%)
Dec 24, 2009
1.703
1.801
1.690
1.690
17,642
+0.00(+0.25%)
Dec 23, 2009
1.711
1.740
1.649
1.686
37,127
-0.02(-1.22%)
Dec 22, 2009
1.711
1.752
1.699
1.707
27,008
-0.02(-1.23%)
Dec 21, 2009
1.794
1.794
1.719
1.728
38,549
+0.03(+1.89%)
Dec 18, 2009
1.657
1.696
1.657
1.696
7,000
+0.02(+1.34%)
Dec 17, 2009
1.802
1.802
1.661
1.674
73,733
-0.09(-5.23%)
Dec 16, 2009
1.740
1.798
1.740
1.766
18,842
+0.05(+2.97%)
Dec 15, 2009
1.732
1.740
1.715
1.715
5,551
-0.01(-0.48%)
Dec 14, 2009
1.719
1.773
1.715
1.723
13,285
+0.00(+0.00%)
Dec 11, 2009
1.835
1.835
1.686
1.723
39,642
-0.07(-3.93%)
Dec 10, 2009
1.864
1.902
1.790
1.794
59,134
-0.07(-3.78%)
Dec 09, 2009
1.839
1.864
1.790
1.864
53,239
+0.02(+1.12%)
Dec 08, 2009
1.823
1.844
1.798
1.844
111,191
+0.02(+1.37%)
Dec 07, 2009
1.765
1.823
1.765
1.819
60,141
+0.05(+2.81%)
Dec 04, 2009
1.781
1.802
1.765
1.769
92,638
-0.00(-0.23%)
Dec 03, 2009
1.678
1.802
1.678
1.773
109,798
+0.12(+7.54%)
Dec 02, 2009
1.624
1.657
1.624
1.649
22,791
-0.01(-0.50%)
Dec 01, 2009
1.612
1.657
1.574
1.657
46,753
+0.02(+1.52%)
Nov 30, 2009
1.616
1.632
1.574
1.632
17,744
+0.02(+1.03%)
Nov 27, 2009
1.578
1.629
1.578
1.616
4,827
-0.04(-2.50%)
Nov 25, 2009
1.661
1.665
1.605
1.657
39,101
-0.02(-0.99%)
Nov 24, 2009
1.715
1.715
1.620
1.674
16,752
-0.04(-2.42%)
Nov 23, 2009
1.728
1.736
1.678
1.715
26,586
+0.11(+6.84%)
Nov 20, 2009
1.545
1.678
1.545
1.605
4,296
+0.02(+1.17%)
Nov 19, 2009
1.636
1.694
1.525
1.587
14,256
-0.06(-3.52%)
Nov 18, 2009
1.661
1.699
1.645
1.645
61,348
+0.01(+0.51%)
Nov 17, 2009
1.665
1.699
1.636
1.636
9,896
-0.02(-1.00%)
Nov 16, 2009
1.674
1.711
1.616
1.653
33,405
+0.01(+0.51%)
Nov 13, 2009
1.665
1.699
1.558
1.645
63,513
-0.02(-1.00%)
Nov 12, 2009
1.674
1.699
1.661
1.661
26,714
-0.04(-2.43%)
Nov 11, 2009
1.699
1.798
1.661
1.703
32,084
+0.00(+0.24%)
Nov 10, 2009
1.802
1.806
1.661
1.699
54,951
-0.09(-4.87%)
Nov 09, 2009
1.786
1.786
1.781
1.786
3,572
+0.00(+0.23%)
Nov 06, 2009
1.786
1.815
1.781
1.781
8,207
+0.00(+0.02%)
Nov 05, 2009
1.781
1.802
1.765
1.781
30,542
+0.01(+0.40%)
Nov 04, 2009
1.711
1.810
1.711
1.774
25,490
+0.04(+2.44%)
Nov 03, 2009
1.694
1.765
1.657
1.732
100,215
-0.02(-1.18%)
Nov 02, 2009
1.806
1.806
1.740
1.752
20,428
-0.04(-2.31%)
Oct 30, 2009
1.922
1.935
1.777
1.794
43,012
-0.10(-5.04%)
Oct 29, 2009
1.798
1.889
1.798
1.889
31,020
+0.12(+6.54%)
Oct 28, 2009
1.868
1.868
1.744
1.773
55,002
-0.10(-5.52%)
Oct 27, 2009
1.856
1.955
1.856
1.877
31,524
+0.02(+1.07%)
Oct 26, 2009
1.976
1.976
1.831
1.857
35,307
-0.12(-6.02%)
Oct 23, 2009
1.984
2.034
1.964
1.976
79,891
+0.00(+0.19%)
Oct 22, 2009
1.864
1.972
1.773
1.972
113,890
+0.01(+0.42%)
Oct 21, 2009
2.022
2.022
1.943
1.964
43,965
-0.05(-2.47%)
Oct 20, 2009
1.968
2.047
1.926
2.013
129,423
+0.01(+0.62%)
Oct 19, 2009
1.814
2.026
1.769
2.001
307,054
+0.19(+10.27%)
Oct 16, 2009
1.769
1.819
1.769
1.815
167,424
+0.04(+2.34%)
Oct 15, 2009
1.736
1.773
1.736
1.773
117,151
+0.03(+1.90%)
Oct 14, 2009
1.665
1.740
1.665
1.740
140,870
+0.08(+5.00%)
Oct 13, 2009
1.645
1.665
1.645
1.657
43,557
+0.00(+0.00%)
Oct 12, 2009
1.641
1.657
1.624
1.657
104,065
+0.02(+1.01%)
Oct 09, 2009
1.636
1.640
1.632
1.640
20,973
+0.00(+0.25%)
Oct 08, 2009
1.616
1.657
1.616
1.636
48,144
+0.01(+0.51%)
Oct 07, 2009
1.595
1.632
1.595
1.628
35,003
+0.06(+3.69%)
Oct 06, 2009
1.616
1.616
1.566
1.570
10,978
-0.00(-0.26%)
Oct 05, 2009
1.554
1.585
1.554
1.574
10,246
+0.03(+1.88%)
Oct 02, 2009
1.574
1.574
1.516
1.545
15,665
-0.05(-2.86%)
Oct 01, 2009
1.576
1.595
1.574
1.591
144,840
-0.00(-0.26%)
Sep 30, 2009
1.591
1.595
1.582
1.595
53,848
+0.01(+0.79%)
Sep 29, 2009
1.624
1.628
1.545
1.583
54,579
-0.04(-2.55%)
Sep 28, 2009
1.583
1.641
1.583
1.624
60,266
+0.05(+3.16%)
Sep 25, 2009
1.525
1.574
1.525
1.574
120,926
+0.06(+4.11%)
Sep 24, 2009
1.570
1.599
1.512
1.512
27,117
-0.06(-3.69%)
Sep 23, 2009
1.433
1.645
1.433
1.570
130,222
+0.12(+8.29%)
Sep 22, 2009
1.450
1.452
1.421
1.450
222,272
+0.01(+0.86%)
Sep 21, 2009
1.446
1.450
1.417
1.438
102,733
-0.01(-0.86%)
Sep 18, 2009
1.388
1.471
1.388
1.450
73,663
-0.02(-1.46%)
Sep 17, 2009
1.425
1.491
1.414
1.472
117,453
+0.03(+2.36%)
Sep 16, 2009
1.491
1.496
1.388
1.438
38,894
+0.00(+0.29%)
Sep 15, 2009
1.388
1.433
1.388
1.433
45,759
+0.05(+3.28%)
Sep 14, 2009
1.417
1.417
1.388
1.388
34,788
-0.03(-2.05%)
Sep 11, 2009
1.450
1.450
1.409
1.417
87,026
-0.03(-2.29%)
Sep 10, 2009
1.616
1.616
1.380
1.450
342,204
-0.17(-10.71%)
Sep 09, 2009
1.595
1.647
1.595
1.624
15,849
-0.01(-0.53%)
Sep 08, 2009
1.661
1.661
1.628
1.633
19,407
-0.02(-1.47%)
Sep 04, 2009
1.686
1.686
1.657
1.657
11,253
-0.01(-0.50%)
Sep 03, 2009
1.678
1.678
1.665
1.665
4,827
+0.01(+0.50%)
Sep 02, 2009
1.670
1.678
1.657
1.657
32,924
-0.03(-1.72%)
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.