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 )

2.420 +0.050 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
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%)
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.