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
)
2.440
+0.042 (+1.74%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2004
4.483
4.544
4.467
4.538
17,017
+0.03(+0.69%)
Apr 29, 2004
4.465
4.552
4.428
4.507
30,414
+0.03(+0.58%)
Apr 28, 2004
4.649
4.649
4.482
4.482
10,500
-0.17(-3.60%)
Apr 27, 2004
4.467
4.649
4.467
4.649
11,224
+0.10(+2.14%)
Apr 26, 2004
4.550
4.649
4.550
4.552
42,363
+0.01(+0.16%)
Apr 23, 2004
4.465
4.550
4.465
4.544
18,828
+0.01(+0.32%)
Apr 22, 2004
4.480
4.537
4.428
4.529
30,776
+0.02(+0.37%)
Apr 21, 2004
4.513
4.529
4.465
4.513
45,621
-0.04(-0.93%)
Apr 20, 2004
4.603
4.603
4.511
4.555
18,465
-0.05(-1.04%)
Apr 19, 2004
4.614
4.651
4.561
4.603
30,776
-0.02(-0.43%)
Apr 16, 2004
4.653
4.653
4.483
4.623
27,155
-0.07(-1.53%)
Apr 15, 2004
4.752
4.752
4.555
4.695
14,483
-0.05(-1.05%)
Apr 14, 2004
4.653
4.824
4.649
4.745
7,965
+0.06(+1.38%)
Apr 13, 2004
4.822
4.822
4.680
4.680
15,207
-0.15(-3.16%)
Apr 12, 2004
4.796
5.012
4.787
4.833
34,759
-0.01(-0.27%)
Apr 08, 2004
4.879
4.947
4.800
4.846
11,948
-0.02(-0.38%)
Apr 07, 2004
4.697
4.958
4.697
4.865
71,329
+0.10(+2.13%)
Apr 06, 2004
4.936
4.936
4.655
4.763
13,034
-0.17(-3.47%)
Apr 05, 2004
4.920
4.934
4.905
4.934
5,793
+0.00(+0.00%)
Apr 02, 2004
4.931
4.934
4.909
4.934
3,620
+0.02(+0.45%)
Apr 01, 2004
4.820
4.946
4.820
4.912
29,328
-0.03(-0.60%)
Mar 31, 2004
4.655
4.942
4.655
4.942
25,345
+0.08(+1.67%)
Mar 30, 2004
4.704
4.866
4.704
4.861
7,241
-0.01(-0.30%)
Mar 29, 2004
4.859
4.876
4.760
4.876
7,603
+0.18(+3.84%)
Mar 26, 2004
4.695
4.791
4.695
4.695
26,069
-0.04(-0.78%)
Mar 25, 2004
5.049
5.076
4.629
4.732
108,623
-0.33(-6.55%)
Mar 24, 2004
4.969
5.106
4.969
5.063
203,125
+0.07(+1.48%)
Mar 23, 2004
4.971
4.990
4.649
4.990
61,915
+0.34(+7.33%)
Mar 22, 2004
4.555
4.662
4.498
4.649
57,570
+0.13(+2.85%)
Mar 19, 2004
4.517
4.537
4.498
4.520
14,483
-0.01(-0.20%)
Mar 18, 2004
4.345
4.555
4.345
4.529
14,121
+0.03(+0.74%)
Mar 17, 2004
4.529
4.564
4.343
4.496
64,811
-0.06(-1.41%)
Mar 16, 2004
4.511
4.594
4.511
4.561
20,638
-0.03(-0.64%)
Mar 15, 2004
4.640
4.666
4.513
4.590
18,828
-0.06(-1.27%)
Mar 12, 2004
4.607
4.693
4.607
4.649
15,931
+0.08(+1.73%)
Mar 11, 2004
4.610
4.693
4.570
4.570
15,207
-0.04(-0.96%)
Mar 10, 2004
4.690
4.690
4.610
4.614
20,276
+0.00(+0.04%)
Mar 09, 2004
4.739
4.739
4.607
4.612
19,552
-0.02(-0.36%)
Mar 08, 2004
4.605
4.784
4.605
4.629
46,345
+0.05(+1.17%)
Mar 05, 2004
4.668
4.959
4.517
4.575
84,726
-0.13(-2.70%)
Mar 04, 2004
4.557
4.704
4.542
4.702
61,553
+0.17(+3.74%)
Mar 03, 2004
4.697
4.715
4.443
4.533
81,105
-0.32(-6.53%)
Mar 02, 2004
4.879
4.879
4.772
4.850
18,465
+0.01(+0.15%)
Mar 01, 2004
4.717
4.861
4.669
4.842
27,155
+0.13(+2.65%)
Feb 27, 2004
4.579
4.796
4.579
4.717
55,759
+0.11(+2.48%)
Feb 26, 2004
4.517
4.644
4.517
4.603
70,967
+0.04(+0.81%)
Feb 25, 2004
4.513
4.627
4.513
4.566
86,174
-0.00(-0.00%)
Feb 24, 2004
4.689
4.769
4.566
4.566
174,159
-0.18(-3.87%)
Feb 23, 2004
4.925
4.925
4.697
4.750
113,692
-0.18(-3.62%)
Feb 20, 2004
4.971
4.971
4.925
4.929
16,655
-0.02(-0.41%)
Feb 19, 2004
4.962
4.966
4.931
4.949
21,362
-0.02(-0.37%)
Feb 18, 2004
5.037
5.037
4.927
4.967
31,500
-0.00(-0.04%)
Feb 17, 2004
4.944
4.969
4.934
4.969
36,207
+0.04(+0.73%)
Feb 13, 2004
4.934
4.971
4.927
4.934
41,638
-0.01(-0.24%)
Feb 12, 2004
4.971
4.971
4.946
4.946
10,500
-0.03(-0.52%)
Feb 11, 2004
4.947
4.981
4.947
4.971
47,070
+0.01(+0.19%)
Feb 10, 2004
4.925
4.962
4.925
4.962
37,294
-0.01(-0.26%)
Feb 09, 2004
4.979
4.979
4.894
4.975
18,465
-0.01(-0.22%)
Feb 06, 2004
5.137
5.137
4.979
4.986
44,897
+0.01(+0.30%)
Feb 05, 2004
4.896
4.971
4.896
4.971
6,517
+0.07(+1.50%)
Feb 04, 2004
4.885
4.971
4.885
4.898
33,311
-0.07(-1.48%)
Feb 03, 2004
5.137
5.137
4.911
4.971
65,174
-0.05(-0.95%)
Feb 02, 2004
5.010
5.091
5.008
5.019
9,414
+0.01(+0.22%)
Jan 30, 2004
5.027
5.027
4.971
5.008
37,656
-0.03(-0.51%)
Jan 29, 2004
5.041
5.041
4.975
5.034
38,742
-0.01(-0.19%)
Jan 28, 2004
5.137
5.137
5.038
5.043
32,587
-0.08(-1.54%)
Jan 27, 2004
5.089
5.130
5.038
5.122
21,362
-0.01(-0.14%)
Jan 26, 2004
5.063
5.130
5.036
5.130
45,621
+0.07(+1.35%)
Jan 23, 2004
5.062
5.078
5.028
5.062
35,483
+0.00(+0.00%)
Jan 22, 2004
5.065
5.065
5.028
5.062
14,483
-0.01(-0.25%)
Jan 21, 2004
5.067
5.091
5.063
5.074
26,069
+0.00(+0.07%)
Jan 20, 2004
5.028
5.109
4.975
5.071
43,449
-0.01(-0.14%)
Jan 16, 2004
5.119
5.119
5.052
5.078
7,241
-0.06(-1.15%)
Jan 15, 2004
5.115
5.137
5.076
5.137
117,566
+0.06(+1.27%)
Jan 14, 2004
5.122
5.128
5.073
5.073
11,948
-0.03(-0.54%)
Jan 13, 2004
5.150
5.150
5.073
5.100
36,453
+0.01(+0.14%)
Jan 12, 2004
5.150
5.150
4.879
5.093
31,225
-0.03(-0.65%)
Jan 09, 2004
5.340
5.340
5.063
5.126
55,394
+0.01(+0.22%)
Jan 08, 2004
5.152
5.152
5.076
5.115
38,521
-0.04(-0.79%)
Jan 07, 2004
5.143
5.155
5.027
5.155
47,540
+0.13(+2.56%)
Jan 06, 2004
4.852
5.119
4.835
5.027
95,950
+0.19(+4.00%)
Jan 05, 2004
4.877
4.877
4.787
4.833
49,242
+0.05(+1.04%)
Jan 02, 2004
4.750
4.784
4.721
4.784
37,294
-0.00(-0.08%)
Dec 31, 2003
4.743
4.787
4.743
4.787
15,207
+0.00(+0.04%)
Dec 30, 2003
4.747
4.785
4.747
4.785
11,640
+0.04(+0.93%)
Dec 29, 2003
4.831
4.831
4.726
4.741
40,498
-0.05(-1.04%)
Dec 26, 2003
4.787
4.870
4.787
4.791
10,351
+0.05(+1.05%)
Dec 24, 2003
4.877
4.877
4.701
4.741
25,236
-0.02(-0.51%)
Dec 23, 2003
4.743
4.826
4.737
4.765
20,638
+0.01(+0.12%)
Dec 22, 2003
4.791
4.850
4.758
4.760
16,329
-0.11(-2.19%)
Dec 19, 2003
4.947
4.947
4.787
4.866
25,298
+0.03(+0.69%)
Dec 18, 2003
4.743
4.848
4.743
4.833
20,290
+0.02(+0.46%)
Dec 17, 2003
5.155
5.155
4.695
4.811
75,858
-0.10(-2.06%)
Dec 16, 2003
4.975
5.021
4.909
4.912
23,212
-0.12(-2.38%)
Dec 15, 2003
5.062
5.062
4.999
5.032
24,404
-0.01(-0.26%)
Dec 12, 2003
4.978
5.045
4.934
5.045
68,986
+0.06(+1.18%)
Dec 11, 2003
5.008
5.027
4.986
4.986
17,090
-0.02(-0.44%)
Dec 10, 2003
4.975
5.108
4.898
5.008
28,263
-0.07(-1.41%)
Dec 09, 2003
5.211
5.211
4.914
5.080
89,125
-0.04(-0.76%)
Dec 08, 2003
5.131
5.133
5.119
5.119
12,585
-0.03(-0.54%)
Dec 05, 2003
5.148
5.148
5.137
5.146
40,110
-0.01(-0.18%)
Dec 04, 2003
5.634
5.634
5.128
5.155
247,429
-0.11(-2.03%)
Dec 03, 2003
4.975
5.522
4.975
5.262
168,387
+0.15(+2.99%)
Dec 02, 2003
5.319
5.616
4.975
5.109
60,202
+0.16(+3.24%)
Dec 01, 2003
4.944
5.131
4.916
4.949
94,784
+0.03(+0.71%)
Nov 28, 2003
4.981
4.981
4.888
4.914
14,787
-0.01(-0.11%)
Nov 26, 2003
4.879
4.920
4.863
4.920
20,823
+0.07(+1.44%)
Nov 25, 2003
4.949
4.971
4.844
4.850
14,613
+0.04(+0.77%)
Nov 24, 2003
4.877
4.951
4.813
4.813
20,203
-0.01(-0.15%)
Nov 21, 2003
4.800
4.820
4.800
4.820
3,454
-0.03(-0.65%)
Nov 20, 2003
4.883
4.923
4.612
4.852
52,265
-0.07(-1.49%)
Nov 19, 2003
4.909
4.982
4.892
4.925
43,503
-0.05(-0.93%)
Nov 18, 2003
4.835
5.060
4.822
4.971
16,655
+0.09(+1.88%)
Nov 17, 2003
4.824
4.953
4.754
4.879
31,989
+0.01(+0.15%)
Nov 14, 2003
4.879
4.981
4.870
4.872
18,429
+0.03(+0.53%)
Nov 13, 2003
4.824
4.986
4.824
4.846
32,666
+0.03(+0.65%)
Nov 12, 2003
4.737
4.815
4.695
4.815
23,354
+0.12(+2.55%)
Nov 11, 2003
4.612
4.739
4.612
4.695
14,121
+0.02(+0.35%)
Nov 10, 2003
4.607
4.737
4.607
4.679
65,706
-0.03(-0.74%)
Nov 07, 2003
4.693
4.714
4.686
4.714
58,656
+0.08(+1.63%)
Nov 06, 2003
4.693
4.693
4.603
4.638
7,393
-0.01(-0.24%)
Nov 05, 2003
4.651
4.651
4.611
4.649
6,778
+0.03(+0.56%)
Nov 04, 2003
4.633
4.677
4.621
4.623
24,201
+0.04(+0.97%)
Nov 03, 2003
4.548
4.579
4.511
4.579
32,623
+0.07(+1.46%)
Oct 31, 2003
4.750
4.750
4.419
4.513
46,708
-0.16(-3.39%)
Oct 30, 2003
4.640
4.728
4.671
4.671
63,001
+0.03(+0.67%)
Oct 29, 2003
4.616
4.877
4.605
4.640
46,708
-0.02(-0.40%)
Oct 28, 2003
4.419
4.750
4.410
4.658
158,409
+0.22(+4.98%)
Oct 27, 2003
4.566
4.609
4.366
4.437
150,624
+0.06(+1.26%)
Oct 24, 2003
4.364
4.445
4.303
4.382
53,587
+0.05(+1.10%)
Oct 23, 2003
4.239
4.364
4.239
4.334
22,810
-0.05(-1.09%)
Oct 22, 2003
4.401
4.450
4.382
4.382
12,310
+0.00(+0.00%)
Oct 21, 2003
4.410
4.450
4.382
4.382
23,897
-0.04(-0.83%)
Oct 20, 2003
4.395
4.487
4.327
4.419
16,293
+0.03(+0.63%)
Oct 17, 2003
4.327
4.618
4.327
4.391
354,108
+0.06(+1.27%)
Oct 16, 2003
4.327
4.336
4.327
4.336
76,398
+0.01(+0.22%)
Oct 15, 2003
4.281
4.343
4.281
4.327
176,693
+0.13(+3.02%)
Oct 14, 2003
4.242
4.345
4.200
4.200
15,569
-0.07(-1.60%)
Oct 13, 2003
4.316
4.355
4.262
4.268
26,551
-0.05(-1.11%)
Oct 10, 2003
4.329
4.347
4.316
4.316
45,621
+0.05(+1.08%)
Oct 09, 2003
4.318
4.318
4.192
4.270
31,138
-0.05(-1.07%)
Oct 08, 2003
4.294
4.318
4.294
4.316
30,776
+0.03(+0.60%)
Oct 07, 2003
4.207
4.299
4.191
4.290
47,432
-0.01(-0.21%)
Oct 06, 2003
4.187
4.299
4.150
4.299
47,070
+0.18(+4.47%)
Oct 03, 2003
4.097
4.115
4.053
4.115
22,448
+0.02(+0.40%)
Oct 02, 2003
3.960
4.099
3.960
4.099
22,991
+0.14(+3.44%)
Oct 01, 2003
3.870
4.001
3.870
3.962
17,245
+0.07(+1.75%)
Sep 30, 2003
3.972
3.995
3.870
3.894
17,379
-0.08(-1.95%)
Sep 29, 2003
4.012
4.085
3.870
3.972
184,297
-0.01(-0.23%)
Sep 26, 2003
4.239
4.239
3.554
3.981
102,105
-0.25(-6.00%)
Sep 25, 2003
4.255
4.255
4.235
4.235
24,621
-0.02(-0.43%)
Sep 24, 2003
4.261
4.281
4.207
4.253
53,949
-0.00(-0.04%)
Sep 23, 2003
4.272
4.272
4.244
4.255
17,379
+0.00(+0.00%)
Sep 22, 2003
4.299
4.299
4.244
4.255
48,880
-0.03(-0.61%)
Sep 19, 2003
4.299
4.299
4.262
4.281
16,655
-0.04(-0.85%)
Sep 18, 2003
4.301
4.327
4.264
4.318
60,104
+0.02(+0.39%)
Sep 17, 2003
4.299
4.301
4.272
4.301
15,207
+0.00(+0.04%)
Sep 16, 2003
4.454
4.454
4.264
4.299
100,657
-0.03(-0.60%)
Sep 15, 2003
4.239
4.325
4.237
4.325
33,673
+0.08(+1.86%)
Sep 12, 2003
4.299
4.299
4.239
4.246
23,172
-0.05(-1.07%)
Sep 11, 2003
4.235
4.294
4.235
4.292
24,259
+0.05(+1.26%)
Sep 10, 2003
4.373
4.498
4.239
4.239
67,346
-0.13(-2.87%)
Sep 09, 2003
4.419
4.419
4.345
4.364
46,708
-0.05(-1.16%)
Sep 08, 2003
4.461
4.461
4.246
4.415
30,776
+0.17(+4.03%)
Sep 05, 2003
4.518
4.518
4.244
4.244
27,155
-0.11(-2.54%)
Sep 04, 2003
4.246
4.404
4.246
4.355
39,828
-0.08(-1.74%)
Sep 03, 2003
4.253
4.432
4.181
4.432
65,898
+0.20(+4.83%)
Sep 02, 2003
4.216
4.253
4.191
4.228
63,725
+0.02(+0.49%)
Aug 29, 2003
4.097
4.259
4.097
4.207
21,000
+0.02(+0.44%)
Aug 28, 2003
4.161
4.189
4.073
4.189
10,138
+0.12(+3.03%)
Aug 27, 2003
4.117
4.189
4.056
4.065
26,431
+0.02(+0.41%)
Aug 26, 2003
4.185
4.198
4.007
4.049
39,104
-0.15(-3.51%)
Aug 25, 2003
4.237
4.408
4.196
4.196
55,759
-0.03(-0.74%)
Aug 22, 2003
4.239
4.244
4.209
4.228
60,104
-0.02(-0.39%)
Aug 21, 2003
4.272
4.272
4.231
4.244
41,638
-0.01(-0.26%)
Aug 20, 2003
4.235
4.323
4.167
4.255
35,845
-0.02(-0.38%)
Aug 19, 2003
4.040
4.281
3.959
4.272
58,294
+0.44(+11.59%)
Aug 18, 2003
3.688
3.828
3.688
3.828
7,965
+0.06(+1.46%)
Aug 15, 2003
3.682
4.051
3.682
3.773
9,414
+0.09(+2.45%)
Aug 14, 2003
3.644
3.682
3.644
3.682
13,396
+0.04(+1.11%)
Aug 13, 2003
3.611
3.642
3.590
3.642
15,931
-0.01(-0.35%)
Aug 12, 2003
3.717
3.717
3.636
3.655
14,845
-0.03(-0.75%)
Aug 11, 2003
3.708
3.716
3.649
3.682
20,276
-0.03(-0.94%)
Aug 08, 2003
3.854
3.854
3.716
3.717
10,138
-0.04(-1.08%)
Aug 07, 2003
4.115
4.115
3.758
3.758
10,500
-0.06(-1.64%)
Aug 06, 2003
3.861
3.885
3.821
3.821
2,534
-0.04(-1.10%)
Aug 05, 2003
4.135
4.135
3.797
3.863
18,465
-0.09(-2.28%)
Aug 04, 2003
3.863
4.741
3.614
3.953
87,260
+0.18(+4.88%)
Aug 01, 2003
3.673
3.769
3.673
3.769
12,310
+0.09(+2.40%)
Jul 31, 2003
3.682
3.682
3.677
3.681
14,483
-0.00(-0.05%)
Jul 30, 2003
3.728
3.758
3.682
3.682
20,276
-0.06(-1.48%)
Jul 29, 2003
3.690
3.784
3.690
3.738
9,414
+0.05(+1.30%)
Jul 28, 2003
3.682
3.808
3.677
3.690
14,845
+0.01(+0.36%)
Jul 25, 2003
3.681
3.681
3.646
3.677
4,707
+0.00(+0.10%)
Jul 24, 2003
3.680
3.680
3.625
3.673
1,810
+0.05(+1.27%)
Jul 23, 2003
3.675
3.680
3.609
3.627
20,638
+0.02(+0.51%)
Jul 22, 2003
3.673
3.734
3.609
3.609
16,655
-0.06(-1.76%)
Jul 21, 2003
3.655
3.734
3.655
3.673
19,552
+0.02(+0.51%)
Jul 18, 2003
3.655
3.655
3.618
3.655
10,138
+0.04(+1.02%)
Jul 17, 2003
3.647
3.662
3.618
3.618
12,310
+0.00(+0.00%)
Jul 16, 2003
3.701
3.701
3.592
3.618
31,862
-0.15(-3.96%)
Jul 15, 2003
3.693
3.773
3.664
3.767
84,002
+0.08(+2.30%)
Jul 14, 2003
3.682
3.692
3.566
3.682
123,830
-0.01(-0.25%)
Jul 11, 2003
3.692
3.692
3.594
3.692
27,879
+0.02(+0.46%)
Jul 10, 2003
3.541
3.675
3.517
3.675
84,002
+0.16(+4.66%)
Jul 09, 2003
3.577
3.609
3.509
3.511
46,345
+0.03(+0.74%)
Jul 08, 2003
3.425
3.590
3.406
3.485
77,122
+0.08(+2.38%)
Jul 07, 2003
3.561
3.561
3.294
3.404
288,938
-0.17(-4.69%)
Jul 03, 2003
3.728
3.728
3.406
3.572
89,071
-0.15(-4.06%)
Jul 02, 2003
3.754
3.754
3.640
3.723
72,777
+0.04(+1.10%)
Jul 01, 2003
3.728
3.743
3.636
3.682
38,742
-0.05(-1.42%)
Jun 30, 2003
3.830
3.846
3.703
3.736
29,690
-0.09(-2.32%)
Jun 27, 2003
3.776
3.962
3.776
3.824
72,415
+0.05(+1.37%)
Jun 26, 2003
3.657
3.772
3.657
3.772
84,726
+0.11(+3.11%)
Jun 25, 2003
3.554
3.659
3.554
3.659
34,035
+0.09(+2.48%)
Jun 24, 2003
3.443
3.616
3.443
3.570
12,672
+0.06(+1.78%)
Jun 23, 2003
3.682
3.682
3.502
3.508
20,276
-0.15(-4.13%)
Jun 20, 2003
3.445
3.677
3.445
3.659
7,241
+0.21(+6.20%)
Jun 19, 2003
3.515
3.638
3.445
3.445
28,604
+0.05(+1.35%)
Jun 18, 2003
3.682
3.682
3.329
3.399
53,587
-0.24(-6.53%)
Jun 17, 2003
3.535
3.682
3.489
3.636
65,898
+0.15(+4.39%)
Jun 16, 2003
3.276
3.519
3.241
3.484
136,503
+0.24(+7.56%)
Jun 13, 2003
3.266
3.296
3.235
3.239
32,587
-0.01(-0.45%)
Jun 12, 2003
3.220
3.255
3.167
3.253
89,433
+0.05(+1.49%)
Jun 11, 2003
3.150
3.222
3.130
3.206
229,919
+0.02(+0.75%)
Jun 10, 2003
3.266
3.266
3.152
3.182
23,535
-0.09(-2.69%)
Jun 09, 2003
3.296
3.288
3.204
3.270
18,828
-0.03(-0.79%)
Jun 06, 2003
3.425
3.425
3.148
3.296
49,242
-0.09(-2.71%)
Jun 05, 2003
3.425
3.425
3.369
3.388
33,673
-0.05(-1.50%)
Jun 04, 2003
3.380
3.461
3.314
3.439
86,536
+0.13(+3.78%)
Jun 03, 2003
3.296
3.314
3.296
3.314
9,051
+0.06(+1.69%)
Jun 02, 2003
3.277
3.277
3.171
3.259
27,879
+0.06(+1.73%)
May 30, 2003
3.185
3.277
3.139
3.204
22,086
+0.04(+1.16%)
May 29, 2003
3.102
3.167
3.084
3.167
45,259
+0.02(+0.70%)
May 28, 2003
3.139
3.145
3.139
3.145
8,689
-0.00(-0.12%)
May 27, 2003
3.130
3.148
3.040
3.148
74,950
+0.05(+1.60%)
May 23, 2003
3.130
3.130
3.084
3.099
21,362
-0.08(-2.43%)
May 22, 2003
3.176
3.176
3.176
3.176
0
+0.00(+0.00%)
May 21, 2003
3.196
3.204
3.176
3.176
6,155
-0.01(-0.29%)
May 20, 2003
3.167
3.185
3.167
3.185
23,535
+0.08(+2.49%)
May 19, 2003
3.106
3.108
3.106
3.108
2,896
-0.06(-1.86%)
May 16, 2003
3.185
3.185
3.163
3.167
10,500
-0.02(-0.58%)
May 15, 2003
3.075
3.220
3.053
3.185
26,793
+0.15(+4.78%)
May 14, 2003
3.029
3.040
3.029
3.040
34,397
+0.03(+1.04%)
May 13, 2003
3.003
3.009
3.001
3.009
5,793
+0.01(+0.31%)
May 12, 2003
2.990
3.001
2.990
2.999
10,500
+0.02(+0.56%)
May 09, 2003
2.937
2.983
2.937
2.983
47,794
+0.04(+1.38%)
May 08, 2003
2.946
2.946
2.942
2.942
21,724
+0.01(+0.50%)
May 07, 2003
2.972
2.972
2.928
2.928
25,707
-0.00(-0.13%)
May 06, 2003
2.964
2.972
2.931
2.931
4,707
-0.02(-0.81%)
May 05, 2003
2.951
2.972
2.931
2.955
14,483
-0.03(-1.17%)
May 02, 2003
2.964
2.990
2.964
2.990
17,741
-0.01(-0.18%)
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.