Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deswell Inds Inc (NQ: DSWL )

2.500 +0.010 (+0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Mar 31, 2005 6.836 6.877 6.106 6.665 85,708 -0.24(-3.43%)
Mar 30, 2005 7.047 7.101 6.836 6.902 39,464 +2.30(+50.00%)
Mar 29, 2005 4.585 4.603 4.579 4.601 26,482 +0.00(+0.00%)
Mar 28, 2005 4.677 4.677 4.585 4.601 16,315 -0.06(-1.23%)
Mar 24, 2005 4.603 4.723 4.603 4.658 69,127 +0.01(+0.12%)
Mar 23, 2005 4.723 4.723 4.588 4.653 68,371 -0.04(-0.91%)
Mar 22, 2005 4.708 4.723 4.649 4.695 8,881 -0.01(-0.27%)
Mar 21, 2005 4.714 4.723 4.634 4.708 21,753 -0.01(-0.31%)
Mar 18, 2005 4.607 4.728 4.603 4.723 112,287 +0.05(+1.06%)
Mar 17, 2005 4.670 4.673 4.610 4.673 36,026 -0.02(-0.43%)
Mar 16, 2005 4.695 4.695 4.672 4.693 11,948 -0.02(-0.35%)
Mar 15, 2005 4.697 4.739 4.695 4.710 20,587 -0.02(-0.47%)
Mar 14, 2005 4.695 4.767 4.695 4.732 39,412 +0.04(+0.83%)
Mar 11, 2005 4.640 4.693 4.605 4.693 26,243 +0.05(+1.15%)
Mar 10, 2005 4.745 4.749 4.605 4.640 36,062 -0.13(-2.63%)
Mar 09, 2005 4.750 4.787 4.745 4.765 48,627 +0.01(+0.31%)
Mar 08, 2005 4.760 4.760 4.751 4.751 58,399 -0.01(-0.19%)
Mar 07, 2005 4.750 5.016 4.747 4.760 92,076 +0.01(+0.28%)
Mar 04, 2005 4.750 4.752 4.732 4.746 79,106 +0.01(+0.11%)
Mar 03, 2005 4.760 4.760 4.728 4.741 20,996 +0.01(+0.19%)
Mar 02, 2005 4.760 4.760 4.682 4.732 29,042 -0.00(-0.08%)
Mar 01, 2005 4.760 4.760 4.660 4.736 69,363 -0.00(-0.08%)
Feb 28, 2005 4.787 4.787 4.723 4.739 35,983 -0.01(-0.16%)
Feb 25, 2005 4.754 4.754 4.695 4.747 53,163 +0.05(+1.02%)
Feb 24, 2005 4.743 4.743 4.669 4.699 53,178 +0.04(+0.83%)
Feb 23, 2005 4.754 4.754 4.603 4.660 41,403 -0.09(-1.98%)
Feb 22, 2005 4.483 5.017 4.480 4.754 197,346 +0.31(+6.92%)
Feb 18, 2005 4.419 4.491 4.406 4.447 68,425 -0.03(-0.70%)
Feb 17, 2005 4.458 4.487 4.428 4.478 25,077 +0.01(+0.12%)
Feb 16, 2005 4.474 4.493 4.430 4.472 26,152 +0.03(+0.58%)
Feb 15, 2005 4.456 4.493 4.419 4.447 24,063 -0.01(-0.21%)
Feb 14, 2005 4.456 4.493 4.402 4.456 38,271 -0.04(-0.97%)
Feb 11, 2005 4.539 4.546 4.438 4.499 18,918 +0.04(+0.83%)
Feb 10, 2005 4.410 4.511 4.410 4.462 30,722 +0.01(+0.27%)
Feb 09, 2005 4.511 4.511 4.450 4.450 22,372 -0.01(-0.12%)
Feb 08, 2005 4.419 4.511 4.406 4.456 61,549 +0.06(+1.26%)
Feb 07, 2005 4.419 4.419 4.345 4.401 46,389 +0.03(+0.67%)
Feb 04, 2005 4.294 4.373 4.294 4.371 31,460 -0.00(-0.04%)
Feb 03, 2005 4.369 4.373 4.266 4.373 31,558 +0.07(+1.71%)
Feb 02, 2005 4.296 4.369 4.266 4.299 49,137 +0.03(+0.69%)
Feb 01, 2005 4.251 4.272 4.189 4.270 51,034 +0.09(+2.20%)
Jan 31, 2005 4.152 4.215 4.134 4.178 103,155 +0.03(+0.80%)
Jan 28, 2005 4.172 4.172 4.069 4.145 57,056 +0.12(+2.93%)
Jan 27, 2005 4.205 4.205 4.001 4.027 56,151 -0.14(-3.40%)
Jan 26, 2005 4.014 4.371 4.014 4.169 44,912 +0.15(+3.71%)
Jan 25, 2005 4.088 4.139 4.005 4.019 38,220 -0.06(-1.44%)
Jan 24, 2005 3.988 4.109 3.933 4.078 58,805 +0.11(+2.88%)
Jan 21, 2005 4.417 4.417 3.925 3.964 284,147 -0.30(-7.00%)
Jan 20, 2005 4.419 4.419 4.240 4.262 36,812 +0.03(+0.61%)
Jan 19, 2005 4.419 4.419 4.237 4.237 63,617 -0.15(-3.32%)
Jan 18, 2005 4.424 4.424 4.262 4.382 94,567 +0.03(+0.68%)
Jan 14, 2005 4.373 4.373 4.336 4.353 48,058 -0.02(-0.50%)
Jan 13, 2005 4.417 4.419 4.373 4.375 68,027 -0.01(-0.13%)
Jan 12, 2005 4.419 4.419 4.373 4.380 47,023 -0.01(-0.13%)
Jan 11, 2005 4.437 4.437 4.386 4.386 35,671 -0.02(-0.50%)
Jan 10, 2005 4.437 4.456 4.408 4.408 76,966 -0.00(-0.08%)
Jan 07, 2005 4.428 4.428 4.401 4.412 37,920 +0.01(+0.17%)
Jan 06, 2005 4.428 4.428 4.401 4.404 51,965 -0.02(-0.54%)
Jan 05, 2005 4.539 4.539 4.428 4.428 51,693 -0.10(-2.24%)
Jan 04, 2005 4.566 4.566 4.529 4.529 69,768 -0.01(-0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.