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
)
2.310
-0.070 (-2.94%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 8, 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, 2024
2.250
2.280
2.250
2.280
792
-0.01(-0.51%)
Apr 29, 2024
2.260
2.310
2.250
2.292
5,512
-0.01(-0.36%)
Apr 26, 2024
2.320
2.350
2.300
2.300
1,163
-0.02(-0.86%)
Apr 25, 2024
2.310
2.342
2.310
2.320
3,418
+0.01(+0.43%)
Apr 24, 2024
2.266
2.310
2.266
2.310
4,512
+0.05(+2.19%)
Apr 23, 2024
2.300
2.300
2.250
2.260
9,003
-0.04(-1.72%)
Apr 22, 2024
2.310
2.310
2.300
2.300
1,659
+0.05(+2.22%)
Apr 19, 2024
2.252
2.252
2.250
2.250
796
-0.06(-2.60%)
Apr 18, 2024
2.310
2.310
2.310
2.310
961
+0.00(+0.00%)
Apr 17, 2024
2.250
2.310
2.250
2.310
579
+0.06(+2.67%)
Apr 16, 2024
2.250
2.250
2.250
2.250
212
-0.02(-0.88%)
Apr 15, 2024
2.310
2.310
2.270
2.270
14,534
-0.04(-1.73%)
Apr 12, 2024
2.310
2.310
2.250
2.310
4,323
+0.02(+0.65%)
Apr 11, 2024
2.290
2.295
2.280
2.295
1,529
+0.04(+1.55%)
Apr 10, 2024
2.270
2.270
2.260
2.260
667
+0.01(+0.44%)
Apr 09, 2024
2.240
2.310
2.240
2.250
3,221
+0.01(+0.45%)
Apr 08, 2024
2.240
2.240
2.239
2.240
5,894
+0.00(+0.00%)
Apr 05, 2024
2.200
2.240
2.200
2.240
2,374
+0.01(+0.37%)
Apr 04, 2024
2.240
2.240
2.220
2.232
12,052
+0.01(+0.50%)
Apr 03, 2024
2.200
2.221
2.200
2.221
2,367
+0.02(+0.95%)
Apr 02, 2024
2.220
2.220
2.200
2.200
2,731
-0.02(-0.90%)
Apr 01, 2024
2.230
2.240
2.200
2.220
12,671
-0.01(-0.67%)
Mar 28, 2024
2.280
2.280
2.230
2.235
4,406
-0.01(-0.22%)
Mar 27, 2024
2.230
2.240
2.230
2.240
7,218
+0.01(+0.45%)
Mar 26, 2024
2.250
2.250
2.180
2.230
1,028
-0.02(-0.89%)
Mar 25, 2024
2.300
2.304
2.230
2.250
7,253
+0.03(+1.35%)
Mar 22, 2024
2.231
2.231
2.220
2.220
3,610
+0.00(+0.00%)
Mar 21, 2024
2.200
2.240
2.180
2.220
6,096
+0.00(+0.08%)
Mar 20, 2024
2.190
2.250
2.140
2.218
10,742
+0.02(+0.83%)
Mar 19, 2024
2.230
2.260
2.200
2.200
10,602
-0.03(-1.57%)
Mar 18, 2024
2.210
2.249
2.170
2.235
16,760
+0.06(+3.00%)
Mar 15, 2024
2.230
2.230
2.160
2.170
4,390
-0.04(-1.71%)
Mar 14, 2024
2.270
2.270
2.190
2.208
2,370
-0.06(-2.74%)
Mar 13, 2024
2.170
2.319
2.170
2.270
12,452
+0.04(+1.80%)
Mar 12, 2024
2.240
2.240
2.170
2.230
4,476
+0.02(+1.13%)
Mar 11, 2024
2.170
2.230
2.170
2.205
2,908
+0.02(+0.68%)
Mar 08, 2024
2.230
2.240
2.160
2.190
14,799
+0.02(+1.15%)
Mar 07, 2024
2.170
2.221
2.160
2.165
10,570
-0.00(-0.23%)
Mar 06, 2024
2.170
2.229
2.170
2.170
1,243
-0.00(-0.23%)
Mar 05, 2024
2.240
2.240
2.170
2.175
9,382
-0.04(-1.58%)
Mar 04, 2024
2.210
2.240
2.180
2.210
3,055
+0.04(+1.84%)
Mar 01, 2024
2.290
2.290
2.150
2.170
4,894
-0.07(-3.13%)
Feb 29, 2024
2.263
2.263
2.240
2.240
1,473
+0.04(+1.82%)
Feb 28, 2024
2.200
2.200
2.200
2.200
584
+0.02(+0.92%)
Feb 27, 2024
2.330
2.330
2.180
2.180
5,966
-0.04(-1.80%)
Feb 26, 2024
2.170
2.310
2.170
2.220
9,464
+0.04(+1.83%)
Feb 23, 2024
2.210
2.210
2.160
2.180
3,117
-0.03(-1.36%)
Feb 22, 2024
2.240
2.280
2.210
2.210
7,193
-0.02(-0.90%)
Feb 21, 2024
2.268
2.328
2.230
2.230
5,013
+0.00(+0.00%)
Feb 20, 2024
2.240
2.295
2.230
2.230
5,957
-0.01(-0.45%)
Feb 16, 2024
2.270
2.320
2.220
2.240
16,065
-0.03(-1.32%)
Feb 15, 2024
2.280
2.330
2.220
2.270
12,904
+0.00(+0.00%)
Feb 14, 2024
2.300
2.335
2.270
2.270
10,738
-0.04(-1.73%)
Feb 13, 2024
2.330
2.338
2.300
2.310
11,638
-0.01(-0.43%)
Feb 12, 2024
2.310
2.410
2.310
2.320
7,041
+0.00(+0.00%)
Feb 09, 2024
2.350
2.350
2.320
2.320
1,286
-0.04(-1.69%)
Feb 08, 2024
2.350
2.400
2.330
2.360
11,478
+0.02(+0.85%)
Feb 07, 2024
2.380
2.390
2.330
2.340
3,499
+0.03(+1.30%)
Feb 06, 2024
2.310
2.360
2.300
2.310
2,771
+0.01(+0.43%)
Feb 05, 2024
2.350
2.360
2.300
2.300
4,853
-0.01(-0.44%)
Feb 02, 2024
2.350
2.357
2.310
2.310
3,774
-0.02(-0.85%)
Feb 01, 2024
2.370
2.466
2.330
2.330
26,344
-0.04(-1.69%)
Jan 31, 2024
2.535
2.535
2.350
2.370
42,744
-0.15(-5.77%)
Jan 30, 2024
2.580
2.580
2.515
2.515
7,351
+0.04(+1.41%)
Jan 29, 2024
2.500
2.500
2.480
2.480
3,920
-0.04(-1.59%)
Jan 26, 2024
2.510
2.520
2.500
2.520
2,321
+0.00(+0.00%)
Jan 25, 2024
2.540
2.580
2.500
2.520
10,288
-0.01(-0.40%)
Jan 24, 2024
2.570
2.580
2.530
2.530
2,557
-0.00(-0.18%)
Jan 23, 2024
2.530
2.535
2.520
2.535
2,592
-0.05(-1.76%)
Jan 22, 2024
2.560
2.580
2.555
2.580
1,247
+0.10(+4.03%)
Jan 19, 2024
2.520
2.531
2.480
2.480
40,922
-0.09(-3.50%)
Jan 18, 2024
2.550
2.570
2.520
2.570
2,477
+0.05(+1.98%)
Jan 17, 2024
2.570
2.570
2.520
2.520
405
-0.03(-1.17%)
Jan 16, 2024
2.555
2.555
2.520
2.550
2,412
-0.01(-0.39%)
Jan 12, 2024
2.570
2.588
2.560
2.560
3,891
-0.01(-0.39%)
Jan 11, 2024
2.570
2.625
2.570
2.570
8,557
-0.02(-0.78%)
Jan 10, 2024
2.575
2.624
2.575
2.590
2,266
-0.04(-1.48%)
Jan 09, 2024
2.594
2.629
2.502
2.629
6,048
+0.03(+1.11%)
Jan 08, 2024
2.630
2.630
2.590
2.600
14,969
+0.02(+0.78%)
Jan 05, 2024
2.615
2.615
2.580
2.580
3,038
-0.03(-1.15%)
Jan 04, 2024
2.620
2.630
2.610
2.610
4,889
+0.04(+1.56%)
Jan 03, 2024
2.690
2.690
2.570
2.570
16,475
-0.09(-3.38%)
Jan 02, 2024
2.654
2.690
2.654
2.660
9,919
+0.01(+0.45%)
Dec 29, 2023
2.600
2.648
2.550
2.648
1,576
+0.03(+1.07%)
Dec 28, 2023
2.608
2.639
2.600
2.620
7,553
+0.03(+1.16%)
Dec 27, 2023
2.603
2.603
2.530
2.590
20,024
+0.04(+1.57%)
Dec 26, 2023
2.650
2.650
2.540
2.550
11,776
-0.10(-3.77%)
Dec 22, 2023
2.690
2.690
2.610
2.650
22,531
+0.11(+4.33%)
Dec 21, 2023
2.670
2.670
2.540
2.540
8,925
-0.12(-4.51%)
Dec 20, 2023
2.540
2.660
2.540
2.660
1,292
+0.13(+5.14%)
Dec 19, 2023
2.680
2.680
2.510
2.530
7,964
-0.15(-5.62%)
Dec 18, 2023
2.670
2.688
2.670
2.681
4,822
+0.01(+0.40%)
Dec 15, 2023
2.690
2.690
2.650
2.670
3,419
-0.02(-0.74%)
Dec 14, 2023
2.650
2.690
2.650
2.690
3,874
+0.04(+1.52%)
Dec 13, 2023
2.520
2.650
2.520
2.650
2,682
-0.04(-1.49%)
Dec 12, 2023
2.580
2.700
2.550
2.690
4,095
+0.18(+7.17%)
Dec 11, 2023
2.510
2.510
2.510
2.510
256
-0.05(-1.95%)
Dec 08, 2023
2.500
2.560
2.500
2.560
683
+0.00(+0.00%)
Dec 07, 2023
2.550
2.560
2.540
2.560
778
-0.04(-1.54%)
Dec 06, 2023
2.730
2.730
2.600
2.600
1,121
-0.14(-5.11%)
Dec 05, 2023
2.770
2.770
2.660
2.740
4,067
+0.01(+0.36%)
Dec 04, 2023
2.630
2.750
2.460
2.730
10,605
+0.10(+3.94%)
Dec 01, 2023
2.620
2.670
2.493
2.627
14,627
+0.02(+0.63%)
Nov 30, 2023
2.563
2.610
2.563
2.610
11,107
-0.10(-3.87%)
Nov 29, 2023
2.604
2.767
2.604
2.715
41,530
+0.25(+9.96%)
Nov 28, 2023
2.575
2.778
2.469
2.469
50,108
-0.12(-4.81%)
Nov 27, 2023
2.498
2.643
2.498
2.594
4,671
-0.02(-0.76%)
Nov 24, 2023
2.546
2.614
2.546
2.614
9,024
+0.07(+2.66%)
Nov 22, 2023
2.459
2.585
2.459
2.546
7,355
-0.01(-0.38%)
Nov 21, 2023
2.566
2.575
2.556
2.556
2,632
-0.01(-0.30%)
Nov 20, 2023
2.546
2.662
2.469
2.564
20,609
+0.10(+4.24%)
Nov 17, 2023
2.286
2.469
2.286
2.459
17,194
+0.17(+7.59%)
Nov 16, 2023
2.315
2.315
2.286
2.286
899
-0.08(-3.27%)
Nov 15, 2023
2.286
2.402
2.286
2.363
6,285
+0.05(+2.00%)
Nov 14, 2023
2.334
2.382
2.268
2.317
2,688
-0.03(-1.15%)
Nov 13, 2023
2.392
2.392
2.238
2.344
6,966
+0.19(+8.97%)
Nov 10, 2023
2.177
2.344
2.151
2.151
1,177
+0.00(+0.00%)
Nov 09, 2023
2.151
2.151
2.151
2.151
173
+0.02(+0.91%)
Nov 08, 2023
2.131
2.131
2.131
2.131
242
-0.09(-3.91%)
Nov 07, 2023
2.204
2.402
2.128
2.218
41,649
+0.11(+5.02%)
Nov 06, 2023
2.131
2.141
2.045
2.112
13,686
-0.04(-1.79%)
Nov 03, 2023
2.218
2.257
2.141
2.151
3,556
-0.07(-3.04%)
Nov 02, 2023
2.218
2.218
2.141
2.218
11,633
+0.07(+3.13%)
Nov 01, 2023
2.151
2.151
2.151
2.151
530
+0.02(+0.91%)
Oct 31, 2023
2.160
2.189
2.131
2.131
5,557
-0.01(-0.45%)
Oct 30, 2023
2.141
2.141
2.141
2.141
203
-0.04(-1.92%)
Oct 27, 2023
2.187
2.187
2.183
2.183
1,705
+0.02(+1.05%)
Oct 26, 2023
2.184
2.184
2.160
2.160
4,814
+0.00(+0.05%)
Oct 25, 2023
2.180
2.180
2.159
2.159
1,396
-0.03(-1.28%)
Oct 24, 2023
2.187
2.187
2.187
2.187
252
+0.01(+0.35%)
Oct 23, 2023
2.180
2.180
2.180
2.180
287
-0.05(-2.16%)
Oct 20, 2023
2.180
2.228
2.180
2.228
9,206
+0.01(+0.44%)
Oct 19, 2023
2.228
2.228
2.218
2.218
1,402
+0.03(+1.25%)
Oct 18, 2023
2.191
2.191
2.191
2.191
176
-0.06(-2.50%)
Oct 17, 2023
2.247
2.247
2.247
2.247
604
+0.06(+2.64%)
Oct 12, 2023
2.189
158
+0.01(+0.44%)
Oct 11, 2023
2.180
2.295
2.170
2.180
3,327
-0.13(-5.44%)
Oct 09, 2023
2.305
201
+0.04(+1.70%)
Oct 06, 2023
2.382
2.382
2.267
2.267
571
+0.02(+0.86%)
Oct 03, 2023
2.247
159
+0.00(+0.00%)
Oct 02, 2023
2.276
2.276
2.247
2.247
726
-0.04(-1.69%)
Sep 29, 2023
2.286
2.286
2.286
2.286
347
+0.00(+0.00%)
Sep 28, 2023
2.267
2.411
2.267
2.286
15,275
+0.02(+0.85%)
Sep 27, 2023
2.295
2.295
2.257
2.267
4,786
+0.03(+1.29%)
Sep 26, 2023
2.228
2.238
2.228
2.238
467
-0.00(-0.00%)
Sep 25, 2023
2.228
2.238
2.238
2.238
783
+0.01(+0.44%)
Sep 22, 2023
2.228
2.228
2.228
2.228
452
-0.01(-0.43%)
Sep 21, 2023
2.228
2.353
2.228
2.238
1,034
-0.12(-4.92%)
Sep 20, 2023
2.566
2.566
2.353
2.353
1,485
+0.06(+2.52%)
Sep 19, 2023
2.324
2.450
2.199
2.295
14,583
-0.07(-2.86%)
Sep 18, 2023
2.411
2.411
2.353
2.363
22,449
-0.05(-2.00%)
Sep 14, 2023
2.411
129
+0.00(+0.00%)
Sep 13, 2023
2.411
2.532
2.411
2.411
2,581
-0.06(-2.46%)
Sep 11, 2023
2.472
214
+0.06(+2.52%)
Sep 08, 2023
2.411
2.430
2.411
2.411
838
+0.00(+0.00%)
Sep 07, 2023
2.411
2.411
2.411
2.411
1,095
+0.04(+1.63%)
Sep 06, 2023
2.459
2.484
2.373
2.373
3,161
-0.04(-1.60%)
Sep 05, 2023
2.402
2.411
2.402
2.411
866
+0.00(+0.00%)
Aug 31, 2023
2.411
122
-0.07(-2.96%)
Aug 30, 2023
2.485
2.485
2.485
2.485
606
+0.07(+3.05%)
Aug 29, 2023
2.392
2.543
2.392
2.411
2,645
+0.01(+0.40%)
Aug 28, 2023
2.382
2.450
2.382
2.402
10,716
-0.01(-0.40%)
Aug 25, 2023
2.382
2.411
2.382
2.411
689
+0.02(+0.81%)
Aug 24, 2023
2.430
2.430
2.392
2.392
1,362
-0.03(-1.20%)
Aug 23, 2023
2.411
2.430
2.411
2.421
1,321
+0.01(+0.40%)
Aug 22, 2023
2.411
2.421
2.392
2.411
16,502
-0.03(-1.19%)
Aug 21, 2023
2.411
2.450
2.411
2.440
891
+0.01(+0.40%)
Aug 18, 2023
2.373
2.508
2.373
2.430
4,187
+0.06(+2.44%)
Aug 17, 2023
2.411
2.411
2.373
2.373
1,129
-0.05(-1.99%)
Aug 16, 2023
2.411
2.421
2.411
2.421
1,561
-0.03(-1.18%)
Aug 15, 2023
2.392
2.450
2.392
2.450
911
+0.08(+3.25%)
Aug 14, 2023
2.450
2.459
2.373
2.373
5,880
-0.06(-2.38%)
Aug 11, 2023
2.392
2.430
2.378
2.430
10,280
-0.02(-0.64%)
Aug 10, 2023
2.373
2.446
2.373
2.446
674
+0.08(+3.52%)
Aug 09, 2023
2.455
2.455
2.363
2.363
5,880
+0.00(+0.00%)
Aug 08, 2023
2.382
2.430
2.363
2.363
12,957
-0.01(-0.41%)
Aug 07, 2023
2.373
2.392
2.373
2.373
6,592
-0.02(-1.01%)
Aug 04, 2023
2.402
2.409
2.382
2.397
3,382
+0.00(+0.20%)
Aug 03, 2023
2.488
2.488
2.392
2.392
2,469
-0.08(-3.13%)
Aug 02, 2023
2.430
2.469
2.421
2.469
8,575
-0.01(-0.39%)
Aug 01, 2023
2.546
2.546
2.450
2.479
1,925
+0.00(+0.00%)
Jul 31, 2023
2.430
2.566
2.430
2.479
13,665
+0.01(+0.39%)
Jul 28, 2023
2.459
2.575
2.459
2.469
4,970
+0.01(+0.39%)
Jul 27, 2023
2.450
2.503
2.440
2.459
3,412
-0.03(-1.16%)
Jul 26, 2023
2.440
2.488
2.440
2.488
1,921
+0.01(+0.50%)
Jul 25, 2023
2.488
2.488
2.476
2.476
2,795
-0.01(-0.50%)
Jul 24, 2023
2.549
2.549
2.488
2.488
1,631
+0.00(+0.00%)
Jul 21, 2023
2.488
2.556
2.488
2.488
19,465
+0.00(+0.00%)
Jul 20, 2023
2.508
2.541
2.488
2.488
7,087
-0.02(-0.77%)
Jul 19, 2023
2.517
2.517
2.488
2.508
4,529
-0.03(-1.04%)
Jul 18, 2023
2.594
2.594
2.488
2.534
8,545
-0.06(-2.33%)
Jul 17, 2023
2.508
2.594
2.488
2.594
10,573
+0.04(+1.70%)
Jul 14, 2023
2.566
2.566
2.517
2.551
770
-0.03(-1.31%)
Jul 13, 2023
2.498
2.585
2.493
2.585
1,828
+0.10(+3.88%)
Jul 12, 2023
2.498
2.546
2.488
2.488
8,010
+0.00(+0.15%)
Jul 11, 2023
2.508
2.532
2.485
2.485
2,348
-0.04(-1.67%)
Jul 10, 2023
2.527
2.527
2.527
2.527
1,091
-0.02(-0.95%)
Jul 07, 2023
2.566
2.633
2.527
2.551
2,057
+0.07(+2.64%)
Jul 06, 2023
2.508
2.508
2.485
2.485
1,905
-0.00(-0.12%)
Jul 05, 2023
2.633
2.633
2.434
2.488
15,351
-0.14(-5.32%)
Jul 03, 2023
2.643
2.643
2.590
2.628
2,171
+0.09(+3.61%)
Jun 30, 2023
2.676
2.676
2.472
2.537
31,824
-0.04(-1.44%)
Jun 29, 2023
2.499
2.574
2.499
2.574
7,036
+0.03(+1.02%)
Jun 28, 2023
2.544
2.548
2.490
2.548
4,766
-0.01(-0.29%)
Jun 27, 2023
2.529
2.555
2.490
2.555
6,439
+0.06(+2.28%)
Jun 26, 2023
2.530
2.555
2.498
2.498
878
+0.01(+0.32%)
Jun 23, 2023
2.472
2.490
2.472
2.490
699
-0.02(-0.74%)
Jun 22, 2023
2.509
2.509
2.509
2.509
623
-0.04(-1.46%)
Jun 21, 2023
2.546
2.546
2.546
2.546
139
+0.03(+1.11%)
Jun 20, 2023
2.490
2.555
2.481
2.518
3,672
+0.03(+1.12%)
Jun 16, 2023
2.537
2.537
2.472
2.490
2,430
-0.02(-0.86%)
Jun 15, 2023
2.504
2.537
2.481
2.512
1,314
+0.01(+0.49%)
Jun 14, 2023
2.499
2.499
2.499
2.499
1,224
-0.01(-0.37%)
Jun 13, 2023
2.481
2.509
2.462
2.509
5,239
-0.02(-0.79%)
Jun 12, 2023
2.555
2.555
2.462
2.529
12,836
-0.01(-0.31%)
Jun 09, 2023
2.537
2.537
2.537
2.537
711
+0.07(+2.63%)
Jun 08, 2023
2.620
2.620
2.472
2.472
983
-0.17(-6.34%)
Jun 07, 2023
2.481
2.639
2.481
2.639
795
+0.15(+5.97%)
Jun 06, 2023
2.472
2.518
2.462
2.490
16,824
-0.02(-0.74%)
Jun 05, 2023
2.676
2.676
2.472
2.509
4,357
+0.05(+1.89%)
Jun 02, 2023
2.462
2.462
2.462
2.462
1,120
+0.00(+0.00%)
Jun 01, 2023
2.490
2.564
2.462
2.462
4,935
-0.01(-0.38%)
May 31, 2023
2.472
2.588
2.472
2.472
1,020
-0.00(-0.00%)
May 30, 2023
2.518
2.685
2.472
2.472
4,120
-0.04(-1.48%)
May 26, 2023
2.654
2.654
2.509
2.509
1,145
-0.01(-0.37%)
May 25, 2023
2.481
2.518
2.481
2.518
680
+0.04(+1.70%)
May 24, 2023
2.481
2.518
2.472
2.476
2,651
-0.00(-0.20%)
May 23, 2023
2.481
2.481
2.481
2.481
281
-0.01(-0.37%)
May 22, 2023
2.518
2.527
2.490
2.490
1,602
-0.07(-2.85%)
May 19, 2023
2.509
2.563
2.509
2.563
952
+0.06(+2.55%)
May 18, 2023
2.499
2.499
2.499
2.499
326
+0.03(+1.13%)
May 17, 2023
2.462
2.472
2.462
2.472
1,620
-0.07(-2.56%)
May 16, 2023
2.462
2.537
2.462
2.537
750
+0.07(+2.63%)
May 15, 2023
2.559
2.559
2.462
2.472
2,443
-0.11(-4.32%)
May 12, 2023
2.481
2.583
2.481
2.583
784
+0.09(+3.77%)
May 11, 2023
2.472
2.529
2.472
2.489
2,956
+0.02(+0.71%)
May 10, 2023
2.472
2.472
2.472
2.472
3,214
-0.01(-0.37%)
May 09, 2023
2.481
2.541
2.472
2.481
1,263
-0.08(-3.26%)
May 08, 2023
2.555
2.574
2.472
2.564
8,659
+0.05(+1.85%)
May 05, 2023
2.620
2.620
2.472
2.518
1,474
-0.01(-0.37%)
May 04, 2023
2.527
2.527
2.527
2.527
348
+0.00(+0.00%)
May 03, 2023
2.509
2.527
2.509
2.527
492
-0.02(-0.76%)
May 02, 2023
2.620
2.627
2.490
2.547
6,320
-0.06(-2.48%)
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.