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
)
2.540
UNCHANGED
Streaming Delayed Price
Updated: 3:00 PM EDT, May 29, 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, 2012
1.184
1.202
1.184
1.202
2,074
+0.02(+1.51%)
Apr 27, 2012
1.166
1.202
1.166
1.184
8,142
-0.00(-0.37%)
Apr 26, 2012
1.171
1.202
1.171
1.188
15,080
-0.02(-1.48%)
Apr 25, 2012
1.180
1.206
1.130
1.206
24,852
+0.02(+1.89%)
Apr 24, 2012
1.175
1.197
1.175
1.184
18,261
-0.00(-0.38%)
Apr 23, 2012
1.148
1.197
1.104
1.188
50,164
+0.00(+0.38%)
Apr 20, 2012
1.186
1.202
1.184
1.184
43,181
-0.00(-0.38%)
Apr 19, 2012
1.190
1.206
1.180
1.188
27,193
-0.00(-0.37%)
Apr 18, 2012
1.162
1.202
1.162
1.193
48,845
+0.02(+1.91%)
Apr 17, 2012
1.171
1.197
1.162
1.171
50,889
-0.00(-0.34%)
Apr 16, 2012
1.162
1.184
1.153
1.175
116,458
-0.00(-0.04%)
Apr 13, 2012
1.153
1.175
1.144
1.175
29,991
+0.04(+3.14%)
Apr 12, 2012
1.139
1.157
1.095
1.139
30,042
-0.01(-0.78%)
Apr 11, 2012
1.139
1.157
1.139
1.148
18,444
+0.03(+2.39%)
Apr 10, 2012
1.108
1.153
1.104
1.121
105,576
-0.01(-1.18%)
Apr 09, 2012
1.121
1.135
1.050
1.135
72,655
+0.01(+1.19%)
Apr 05, 2012
1.121
1.139
1.095
1.121
33,328
+0.03(+2.45%)
Apr 04, 2012
1.086
1.121
1.059
1.095
30,056
+0.01(+0.66%)
Apr 03, 2012
1.072
1.095
1.059
1.087
14,767
-0.00(-0.25%)
Apr 02, 2012
1.068
1.090
1.050
1.090
71,780
+0.00(+0.00%)
Mar 30, 2012
1.068
1.090
1.068
1.090
34,060
+0.02(+2.09%)
Mar 29, 2012
1.041
1.068
1.032
1.068
39,964
+0.04(+3.46%)
Mar 28, 2012
1.077
1.077
1.028
1.032
96,767
-0.04(-4.15%)
Mar 27, 2012
1.081
1.086
1.050
1.077
7,274
+0.01(+1.26%)
Mar 26, 2012
1.037
1.081
0.9963
1.063
51,921
+0.06(+5.78%)
Mar 23, 2012
1.019
1.077
0.9963
1.005
32,050
-0.04(-3.43%)
Mar 22, 2012
0.9963
1.085
0.9963
1.041
6,938
+0.04(+4.48%)
Mar 21, 2012
1.014
1.028
0.9875
0.9963
26,643
-0.02(-1.76%)
Mar 20, 2012
1.068
1.068
0.9561
1.014
61,325
-0.05(-5.02%)
Mar 19, 2012
1.077
1.113
1.037
1.068
24,082
-0.03(-2.85%)
Mar 16, 2012
1.104
1.117
1.037
1.099
47,621
+0.00(+0.41%)
Mar 15, 2012
1.033
1.104
1.002
1.095
93,509
+0.08(+7.39%)
Mar 14, 2012
0.9661
1.050
0.9661
1.019
99,813
+0.06(+6.19%)
Mar 13, 2012
0.9528
0.9706
0.9484
0.9599
20,517
+0.03(+3.14%)
Mar 12, 2012
0.9484
0.9528
0.9307
0.9307
11,295
-0.02(-1.87%)
Mar 09, 2012
0.9528
0.9706
0.9310
0.9484
21,596
-0.01(-0.93%)
Mar 08, 2012
0.9484
0.9718
0.9351
0.9573
56,851
+0.01(+0.93%)
Mar 07, 2012
0.9351
0.9573
0.9307
0.9484
25,667
+0.02(+2.39%)
Mar 06, 2012
0.9351
0.9351
0.8864
0.9262
45,368
-0.02(-1.88%)
Mar 05, 2012
0.8864
0.9440
0.8863
0.9440
41,617
+0.06(+6.50%)
Mar 02, 2012
0.8864
0.8996
0.8642
0.8864
42,376
+0.01(+1.01%)
Mar 01, 2012
0.8731
0.8864
0.8731
0.8775
28,255
+0.01(+1.02%)
Feb 29, 2012
0.8908
0.8908
0.8686
0.8686
120,045
-0.02(-2.49%)
Feb 28, 2012
0.9262
0.9263
0.8864
0.8908
102,460
-0.04(-4.29%)
Feb 27, 2012
0.9395
0.9506
0.9307
0.9307
13,414
+0.00(+0.48%)
Feb 24, 2012
0.9205
0.9706
0.9129
0.9262
31,461
-0.00(-0.48%)
Feb 23, 2012
0.9395
0.9484
0.9307
0.9307
15,919
+0.00(+0.00%)
Feb 22, 2012
0.9307
0.9440
0.9307
0.9307
19,856
+0.01(+0.96%)
Feb 21, 2012
0.9041
0.9395
0.9041
0.9218
46,239
+0.01(+1.46%)
Feb 17, 2012
0.9351
0.9351
0.9023
0.9085
91,327
-0.04(-3.76%)
Feb 16, 2012
0.9440
0.9528
0.9307
0.9440
13,256
+0.01(+1.43%)
Feb 15, 2012
0.9661
0.9661
0.9262
0.9307
34,740
+0.00(+0.48%)
Feb 14, 2012
0.9484
0.9528
0.9174
0.9262
18,028
-0.01(-0.95%)
Feb 13, 2012
0.9262
0.9351
0.9218
0.9351
15,163
+0.01(+1.44%)
Feb 10, 2012
0.9262
0.9528
0.9218
0.9218
2,030
-0.01(-1.42%)
Feb 09, 2012
0.9262
0.9617
0.9218
0.9351
13,904
+0.02(+1.93%)
Feb 08, 2012
0.9351
0.9617
0.9129
0.9174
66,668
-0.02(-2.31%)
Feb 07, 2012
0.9484
0.9661
0.9351
0.9391
25,177
-0.01(-1.44%)
Feb 06, 2012
0.9395
0.9573
0.9351
0.9528
10,821
+0.01(+0.94%)
Feb 03, 2012
0.9263
0.9440
0.9218
0.9440
27,133
+0.01(+0.95%)
Feb 02, 2012
0.9351
0.9395
0.9129
0.9351
42,154
-0.00(-0.46%)
Feb 01, 2012
0.9484
0.9528
0.9351
0.9394
51,970
-0.01(-0.94%)
Jan 31, 2012
0.9307
0.9533
0.9085
0.9484
52,848
+0.02(+1.90%)
Jan 30, 2012
0.9573
0.9573
0.9307
0.9307
33,280
-0.03(-2.78%)
Jan 27, 2012
0.9706
0.9706
0.9501
0.9573
6,318
-0.00(-0.46%)
Jan 26, 2012
0.9262
0.9706
0.9262
0.9617
29,216
+0.02(+1.88%)
Jan 25, 2012
0.9396
0.9661
0.9395
0.9440
14,671
-0.01(-0.75%)
Jan 24, 2012
0.9528
0.9750
0.9395
0.9511
29,266
-0.02(-1.56%)
Jan 23, 2012
0.9351
0.9706
0.9351
0.9661
12,593
+0.03(+3.22%)
Jan 20, 2012
0.9395
0.9440
0.9351
0.9360
26,795
+0.00(+0.38%)
Jan 19, 2012
0.9262
0.9395
0.9262
0.9324
19,978
+0.01(+0.67%)
Jan 18, 2012
0.9218
0.9395
0.9174
0.9262
36,434
+0.00(+0.48%)
Jan 17, 2012
0.9174
0.9218
0.9129
0.9218
65,463
-0.01(-0.91%)
Jan 13, 2012
0.9351
0.9351
0.9129
0.9302
11,219
-0.00(-0.53%)
Jan 12, 2012
0.9129
0.9395
0.9129
0.9351
26,131
+0.01(+0.96%)
Jan 11, 2012
0.9218
0.9440
0.9218
0.9262
4,368
-0.01(-0.95%)
Jan 10, 2012
0.9425
0.9440
0.9351
0.9351
14,233
+0.00(+0.00%)
Jan 09, 2012
0.9129
0.9440
0.9129
0.9351
34,327
+0.02(+1.93%)
Jan 06, 2012
0.9025
0.9307
0.8952
0.9174
79,086
-0.04(-4.60%)
Jan 05, 2012
0.9395
0.9617
0.9174
0.9617
10,352
+0.01(+1.40%)
Jan 04, 2012
0.9573
0.9617
0.9086
0.9484
18,010
-0.00(-0.47%)
Dec 30, 2011
0.8952
0.9528
0.8864
0.9528
163,822
+0.05(+5.91%)
Dec 29, 2011
0.9307
0.9307
0.8864
0.8996
152,558
-0.01(-0.93%)
Dec 28, 2011
0.9307
0.9307
0.8952
0.9081
72,689
-0.02(-1.96%)
Dec 27, 2011
0.9440
0.9661
0.9262
0.9262
118,264
-0.01(-1.42%)
Dec 23, 2011
0.9528
0.9750
0.9395
0.9395
115,805
-0.04(-3.63%)
Dec 21, 2011
0.9750
0.9971
0.9573
0.9749
35,877
-0.00(-0.46%)
Dec 20, 2011
1.024
1.024
0.9750
0.9794
43,098
-0.04(-4.00%)
Dec 19, 2011
0.9750
1.020
0.9750
1.020
23,780
+0.03(+3.23%)
Dec 16, 2011
0.9971
0.9971
0.9573
0.9883
18,972
+0.00(+0.00%)
Dec 15, 2011
0.9927
0.9971
0.9750
0.9883
12,205
-0.01(-0.89%)
Dec 14, 2011
0.9750
0.9971
0.9573
0.9971
23,198
+0.02(+2.30%)
Dec 13, 2011
0.9794
1.019
0.9573
0.9747
34,295
-0.00(-0.48%)
Dec 12, 2011
1.028
1.028
0.9573
0.9794
50,237
-0.04(-3.91%)
Dec 09, 2011
1.002
1.019
0.9927
1.019
57,965
+0.02(+1.77%)
Dec 08, 2011
1.010
1.033
1.002
1.002
41,349
-0.01(-0.88%)
Dec 07, 2011
1.015
1.033
1.010
1.010
109,351
-0.00(-0.44%)
Dec 06, 2011
1.028
1.028
1.010
1.015
19,220
-0.01(-0.87%)
Dec 05, 2011
1.028
1.028
1.024
1.024
13,369
-0.00(-0.43%)
Dec 02, 2011
1.028
1.033
1.024
1.028
34,582
+0.00(+0.43%)
Dec 01, 2011
1.033
1.033
1.024
1.024
42,152
+0.01(+1.32%)
Nov 30, 2011
1.037
1.037
1.010
1.010
26,565
+0.00(+0.00%)
Nov 29, 2011
1.028
1.046
1.006
1.010
13,796
-0.02(-1.71%)
Nov 28, 2011
1.032
1.041
0.9973
1.028
47,072
-0.00(-0.04%)
Nov 25, 2011
1.010
1.028
1.010
1.028
1,764
-0.01(-0.81%)
Nov 23, 2011
1.034
1.037
1.032
1.037
3,641
+0.00(+0.43%)
Nov 22, 2011
1.050
1.050
1.010
1.032
14,217
+0.00(+0.00%)
Nov 21, 2011
1.032
1.054
1.019
1.032
10,912
-0.05(-4.47%)
Nov 18, 2011
1.015
1.081
1.015
1.081
16,705
+0.07(+6.49%)
Nov 17, 2011
1.015
1.031
1.015
1.015
13,755
-0.01(-1.28%)
Nov 16, 2011
1.090
1.090
1.024
1.028
38,912
-0.06(-5.65%)
Nov 15, 2011
1.133
1.138
1.090
1.090
10,755
-0.03(-2.74%)
Nov 14, 2011
1.046
1.120
1.041
1.120
54,959
+0.10(+9.91%)
Nov 11, 2011
1.015
1.026
1.015
1.019
19,480
+0.01(+1.31%)
Nov 10, 2011
1.037
1.037
1.006
1.006
7,648
-0.02(-2.14%)
Nov 09, 2011
1.068
1.068
1.006
1.028
32,855
+0.01(+1.30%)
Nov 08, 2011
1.019
1.032
1.010
1.015
16,618
-0.02(-1.66%)
Nov 07, 2011
1.032
1.032
1.002
1.032
33,963
-0.00(-0.04%)
Nov 04, 2011
1.024
1.032
1.010
1.032
80,993
-0.00(-0.00%)
Nov 03, 2011
1.054
1.054
1.032
1.032
7,966
+0.02(+1.73%)
Nov 02, 2011
1.019
1.054
1.015
1.015
10,561
-0.02(-1.70%)
Nov 01, 2011
1.085
1.085
1.015
1.032
31,867
-0.05(-4.86%)
Oct 31, 2011
1.023
1.085
1.023
1.085
5,462
+0.04(+3.78%)
Oct 28, 2011
1.024
1.046
1.024
1.046
18,107
+0.02(+2.15%)
Oct 27, 2011
1.046
1.076
1.015
1.024
47,377
-0.01(-1.27%)
Oct 26, 2011
1.015
1.037
1.002
1.037
47,400
+0.03(+2.61%)
Oct 25, 2011
1.010
1.032
1.010
1.010
36,144
-0.02(-2.13%)
Oct 24, 2011
1.037
1.061
1.024
1.032
31,639
-0.00(-0.42%)
Oct 21, 2011
1.054
1.085
1.037
1.037
32,575
-0.02(-1.67%)
Oct 20, 2011
1.054
1.054
1.054
1.054
3,639
-0.02(-2.04%)
Oct 19, 2011
1.076
1.090
1.076
1.076
13,887
+0.03(+2.51%)
Oct 18, 2011
1.028
1.068
1.024
1.050
19,655
+0.02(+1.70%)
Oct 17, 2011
1.050
1.050
1.028
1.032
63,734
-0.02(-1.67%)
Oct 14, 2011
1.054
1.072
1.050
1.050
29,634
-0.00(-0.08%)
Oct 13, 2011
1.068
1.068
1.051
1.051
14,761
+0.00(+0.08%)
Oct 12, 2011
1.063
1.076
1.050
1.050
30,005
-0.03(-2.85%)
Oct 11, 2011
1.120
1.120
1.032
1.081
45,752
-0.02(-1.60%)
Oct 10, 2011
1.059
1.098
1.059
1.098
3,414
+0.05(+4.48%)
Oct 07, 2011
1.049
1.066
1.032
1.051
12,416
-0.01(-1.13%)
Oct 06, 2011
1.063
1.107
1.032
1.063
68,191
+0.01(+1.26%)
Oct 05, 2011
1.054
1.072
1.032
1.050
21,726
+0.02(+2.14%)
Oct 04, 2011
1.076
1.076
0.9929
1.028
43,212
-0.05(-4.49%)
Oct 03, 2011
1.068
1.125
1.059
1.076
21,713
-0.04(-3.92%)
Sep 30, 2011
1.120
1.125
1.098
1.120
13,718
+0.01(+1.31%)
Sep 29, 2011
1.107
1.107
1.081
1.106
85,752
+0.00(+0.28%)
Sep 28, 2011
1.107
1.116
1.098
1.103
7,966
-0.02(-1.57%)
Sep 27, 2011
1.169
1.169
1.120
1.120
26,761
-0.03(-2.30%)
Sep 26, 2011
1.103
1.160
1.103
1.147
25,113
+0.04(+3.98%)
Sep 23, 2011
1.123
1.133
1.098
1.103
13,074
-0.02(-1.57%)
Sep 22, 2011
1.147
1.147
1.090
1.120
39,549
-0.04(-3.77%)
Sep 21, 2011
1.199
1.199
1.155
1.164
17,891
+0.00(+0.00%)
Sep 20, 2011
1.177
1.182
1.151
1.164
31,689
-0.00(-0.38%)
Sep 19, 2011
1.116
1.169
1.111
1.169
24,059
+0.03(+2.31%)
Sep 16, 2011
1.129
1.191
1.129
1.142
4,324
-0.02(-1.51%)
Sep 15, 2011
1.147
1.177
1.103
1.160
26,361
+0.05(+4.34%)
Sep 14, 2011
1.120
1.160
1.111
1.111
27,048
-0.02(-1.56%)
Sep 13, 2011
1.133
1.194
1.099
1.129
61,595
+0.02(+1.56%)
Sep 12, 2011
1.090
1.177
1.090
1.112
155,497
-0.09(-7.25%)
Sep 09, 2011
1.238
1.259
1.199
1.199
83,907
-0.07(-5.48%)
Sep 08, 2011
1.285
1.337
1.242
1.268
44,156
-0.01(-1.02%)
Sep 07, 2011
1.303
1.346
1.281
1.281
89,901
-0.04(-3.28%)
Sep 06, 2011
1.424
1.424
1.238
1.324
83,718
-0.08(-5.86%)
Sep 02, 2011
1.364
1.429
1.364
1.407
51,417
+0.05(+3.51%)
Sep 01, 2011
1.394
1.398
1.348
1.359
26,827
-0.03(-2.22%)
Aug 31, 2011
1.494
1.494
1.372
1.390
117,450
-0.08(-5.30%)
Aug 30, 2011
1.429
1.498
1.411
1.468
120,717
+0.06(+4.00%)
Aug 29, 2011
1.416
1.459
1.351
1.411
289,025
+0.13(+10.54%)
Aug 26, 2011
1.203
1.294
1.133
1.277
245,366
+0.23(+22.50%)
Aug 25, 2011
1.081
1.081
1.029
1.042
15,426
-0.00(-0.41%)
Aug 24, 2011
1.047
1.047
1.025
1.047
9,172
+0.02(+2.12%)
Aug 23, 2011
1.038
1.047
0.9814
1.025
31,030
-0.01(-1.25%)
Aug 22, 2011
1.112
1.112
0.9727
1.038
51,813
-0.05(-4.40%)
Aug 19, 2011
1.120
1.120
1.077
1.086
46,401
-0.02(-1.96%)
Aug 18, 2011
1.151
1.151
1.086
1.107
20,617
-0.06(-5.20%)
Aug 17, 2011
1.163
1.199
1.116
1.168
21,100
-0.00(-0.37%)
Aug 16, 2011
1.155
1.172
1.155
1.172
6,217
+0.00(+0.00%)
Aug 15, 2011
1.151
1.181
1.120
1.172
43,774
+0.02(+1.50%)
Aug 12, 2011
1.151
1.159
1.125
1.155
11,923
+0.00(+0.38%)
Aug 11, 2011
1.168
1.168
1.138
1.151
4,658
-0.01(-0.75%)
Aug 10, 2011
1.164
1.172
1.142
1.159
40,329
-0.00(-0.39%)
Aug 09, 2011
1.151
1.168
1.107
1.164
23,933
+0.08(+7.22%)
Aug 08, 2011
1.133
1.146
1.068
1.086
95,398
-0.08(-6.72%)
Aug 05, 2011
1.205
1.205
1.159
1.164
46,023
-0.05(-3.94%)
Aug 04, 2011
1.220
1.220
1.190
1.212
14,019
-0.01(-0.71%)
Aug 03, 2011
1.216
1.241
1.216
1.220
7,444
-0.01(-0.71%)
Aug 02, 2011
1.268
1.268
1.216
1.229
17,068
-0.05(-3.74%)
Aug 01, 2011
1.264
1.277
1.233
1.277
18,668
+0.01(+0.41%)
Jul 29, 2011
1.277
1.277
1.216
1.271
16,352
+0.02(+1.31%)
Jul 28, 2011
1.259
1.272
1.255
1.255
14,908
+0.01(+1.05%)
Jul 27, 2011
1.216
1.255
1.216
1.242
32,137
-0.02(-1.72%)
Jul 26, 2011
1.264
1.281
1.264
1.264
3,827
-0.02(-1.36%)
Jul 25, 2011
1.277
1.294
1.264
1.281
17,669
+0.02(+1.72%)
Jul 22, 2011
1.259
1.264
1.225
1.259
6,217
+0.01(+0.69%)
Jul 21, 2011
1.207
1.277
1.207
1.251
31,663
+0.05(+3.97%)
Jul 20, 2011
1.290
1.290
1.203
1.203
10,364
-0.00(-0.36%)
Jul 19, 2011
1.238
1.264
1.207
1.207
79,582
-0.07(-5.76%)
Jul 18, 2011
1.290
1.290
1.255
1.281
28,478
+0.03(+2.43%)
Jul 15, 2011
1.242
1.273
1.242
1.251
9,211
-0.04(-3.03%)
Jul 13, 2011
1.233
1.290
1.290
1.290
18,422
+0.09(+7.61%)
Jul 12, 2011
1.242
1.316
1.199
1.199
16,444
-0.03(-2.13%)
Jul 11, 2011
1.303
1.303
1.203
1.225
44,685
-0.08(-6.00%)
Jul 08, 2011
1.303
1.307
1.267
1.303
32,612
+0.05(+4.17%)
Jul 07, 2011
1.233
1.316
1.225
1.251
47,640
+0.01(+0.70%)
Jul 06, 2011
1.264
1.273
1.233
1.242
23,281
-0.03(-2.72%)
Jul 05, 2011
1.290
1.290
1.277
1.277
22,290
-0.00(-0.00%)
Jul 01, 2011
1.243
1.277
1.243
1.277
19,651
+0.01(+0.67%)
Jun 30, 2011
1.247
1.281
1.238
1.268
34,813
+0.06(+4.58%)
Jun 29, 2011
1.085
1.213
1.085
1.213
80,868
+0.11(+9.65%)
Jun 28, 2011
1.119
1.123
1.106
1.106
28,546
-0.01(-1.15%)
Jun 27, 2011
1.105
1.119
1.089
1.119
11,885
+0.00(+0.38%)
Jun 24, 2011
1.085
1.119
1.085
1.114
27,796
+0.02(+1.55%)
Jun 23, 2011
1.093
1.119
1.089
1.097
37,061
-0.00(-0.39%)
Jun 22, 2011
1.140
1.140
1.097
1.102
47,898
-0.03(-2.73%)
Jun 21, 2011
1.114
1.174
1.114
1.133
53,553
+0.02(+2.02%)
Jun 20, 2011
1.123
1.161
1.110
1.110
14,660
-0.05(-4.41%)
Jun 17, 2011
1.127
1.161
1.110
1.161
39,644
+0.04(+3.23%)
Jun 16, 2011
1.157
1.161
1.119
1.125
10,018
+0.01(+0.96%)
Jun 15, 2011
1.136
1.144
1.110
1.114
79,355
-0.06(-5.09%)
Jun 14, 2011
1.166
1.225
1.166
1.174
43,794
+0.01(+0.73%)
Jun 13, 2011
1.182
1.204
1.161
1.166
36,719
-0.02(-1.44%)
Jun 10, 2011
1.157
1.200
1.157
1.183
20,609
+0.00(+0.00%)
Jun 09, 2011
1.132
1.208
1.132
1.183
19,789
+0.06(+4.92%)
Jun 08, 2011
1.187
1.191
1.127
1.127
126,508
-0.07(-6.02%)
Jun 07, 2011
1.213
1.217
1.174
1.199
155,975
-0.03(-2.80%)
Jun 06, 2011
1.264
1.264
1.221
1.234
79,029
-0.05(-4.24%)
Jun 03, 2011
1.294
1.294
1.281
1.289
30,024
-0.01(-0.72%)
May 24, 2011
1.294
1.298
1.281
1.298
12,763
-0.01(-0.65%)
May 23, 2011
1.281
1.311
1.281
1.307
31,319
+0.00(+0.33%)
May 20, 2011
1.298
1.302
1.285
1.302
29,387
-0.01(-0.66%)
May 19, 2011
1.311
1.311
1.311
1.311
2,576
+0.00(+0.00%)
May 18, 2011
1.324
1.324
1.298
1.311
13,349
+0.00(+0.33%)
May 17, 2011
1.307
1.307
1.298
1.307
3,864
+0.01(+0.65%)
May 16, 2011
1.324
1.326
1.298
1.298
41,719
-0.04(-2.88%)
May 13, 2011
1.349
1.349
1.324
1.336
3,899
+0.00(+0.32%)
May 12, 2011
1.328
1.349
1.328
1.332
8,138
+0.00(+0.32%)
May 11, 2011
1.345
1.345
1.324
1.328
35,647
-0.03(-2.20%)
May 10, 2011
1.358
1.358
1.345
1.358
28,398
-0.00(-0.31%)
May 09, 2011
1.345
1.366
1.345
1.362
32,469
+0.02(+1.27%)
May 06, 2011
1.349
1.362
1.328
1.345
26,581
-0.00(-0.31%)
May 05, 2011
1.328
1.349
1.328
1.349
31,330
+0.02(+1.60%)
May 04, 2011
1.366
1.366
1.328
1.328
34,558
-0.02(-1.59%)
May 03, 2011
1.358
1.362
1.349
1.349
4,566
-0.01(-0.94%)
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.