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 )

2.440 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.544 1.575 1.541 1.567 26,734 +0.00(+0.27%)
Jul 29, 2010 1.562 1.567 1.550 1.562 7,609 +0.02(+1.36%)
Jul 28, 2010 1.545 1.557 1.537 1.541 15,649 +0.02(+1.38%)
Jul 27, 2010 1.525 1.546 1.516 1.520 10,690 -0.02(-1.04%)
Jul 26, 2010 1.516 1.546 1.483 1.536 24,011 -0.01(-0.33%)
Jul 23, 2010 1.533 1.541 1.483 1.541 18,820 +0.02(+1.10%)
Jul 22, 2010 1.525 1.528 1.470 1.525 28,408 -0.01(-0.82%)
Jul 21, 2010 1.499 1.537 1.499 1.537 1,971 +0.04(+3.01%)
Jul 20, 2010 1.428 1.571 1.428 1.492 7,856 -0.00(-0.20%)
Jul 19, 2010 1.499 1.568 1.453 1.495 10,223 -0.02(-1.11%)
Jul 16, 2010 1.453 1.562 1.453 1.512 76,385 +0.07(+4.65%)
Jul 15, 2010 1.424 1.474 1.411 1.445 17,499 +0.03(+2.02%)
Jul 14, 2010 1.390 1.416 1.378 1.416 11,282 +0.03(+1.87%)
Jul 13, 2010 1.407 1.428 1.390 1.390 23,163 -0.02(-1.19%)
Jul 12, 2010 1.415 1.449 1.390 1.407 24,325 -0.04(-2.62%)
Jul 09, 2010 1.436 1.470 1.378 1.445 81,187 -0.00(-0.12%)
Jul 08, 2010 1.470 1.499 1.436 1.447 106,984 -0.03(-1.88%)
Jul 07, 2010 1.483 1.499 1.474 1.474 10,237 -0.02(-1.13%)
Jul 06, 2010 1.512 1.571 1.491 1.491 21,496 -0.02(-1.39%)
Jul 02, 2010 1.520 1.537 1.512 1.512 7,659 -0.00(-0.28%)
Jul 01, 2010 1.533 1.578 1.512 1.516 20,232 -0.02(-1.61%)
Jun 30, 2010 1.554 1.554 1.533 1.541 14,360 -0.03(-1.85%)
Jun 29, 2010 1.554 1.653 1.537 1.570 5,431 +0.02(+1.07%)
Jun 25, 2010 1.574 1.575 1.512 1.554 48,093 -0.02(-1.06%)
Jun 24, 2010 1.645 1.645 1.566 1.570 32,657 -0.07(-4.53%)
Jun 23, 2010 1.653 1.769 1.595 1.645 77,675 -0.04(-2.46%)
Jun 22, 2010 1.682 1.719 1.665 1.686 24,478 +0.01(+0.49%)
Jun 21, 2010 1.665 1.678 1.657 1.678 18,181 +0.02(+1.00%)
Jun 18, 2010 1.682 1.682 1.661 1.661 5,069 +0.00(+0.00%)
Jun 17, 2010 1.657 1.682 1.657 1.661 21,741 +0.04(+2.56%)
Jun 16, 2010 1.545 1.641 1.545 1.620 50,410 +0.08(+5.11%)
Jun 15, 2010 1.533 1.574 1.533 1.541 23,040 +0.01(+0.54%)
Jun 14, 2010 1.595 1.632 1.525 1.533 50,338 -0.07(-4.44%)
Jun 11, 2010 1.607 1.607 1.529 1.604 47,818 -0.01(-0.46%)
Jun 10, 2010 1.554 1.612 1.516 1.612 43,178 +0.06(+3.73%)
Jun 09, 2010 1.554 1.603 1.554 1.554 2,232 +0.02(+1.63%)
Jun 08, 2010 1.516 1.603 1.516 1.529 35,966 -0.00(-0.27%)
Jun 07, 2010 1.570 1.591 1.520 1.533 88,788 -0.05(-2.89%)
Jun 04, 2010 1.657 1.657 1.574 1.578 36,444 -0.08(-4.99%)
Jun 03, 2010 1.661 1.686 1.657 1.661 52,182 -0.05(-2.91%)
Jun 02, 2010 1.686 1.723 1.678 1.711 53,003 +0.05(+2.74%)
Jun 01, 2010 1.761 1.761 1.657 1.665 54,070 -0.10(-5.63%)
May 28, 2010 1.759 1.765 1.748 1.765 8,207 +0.01(+0.47%)
May 27, 2010 1.786 1.786 1.744 1.757 33,132 -0.02(-1.40%)
May 26, 2010 1.728 1.860 1.723 1.781 68,237 +0.07(+4.37%)
May 25, 2010 1.798 1.798 1.703 1.707 119,804 -0.09(-5.18%)
May 24, 2010 1.740 1.815 1.707 1.800 16,607 +0.09(+5.21%)
May 21, 2010 1.703 1.740 1.703 1.711 22,769 -0.01(-0.72%)
May 20, 2010 1.736 1.744 1.707 1.723 33,081 -0.05(-3.03%)
May 19, 2010 1.893 1.893 1.719 1.777 21,408 -0.11(-5.71%)
May 18, 2010 1.902 1.922 1.885 1.885 27,669 -0.04(-2.15%)
May 17, 2010 2.013 2.013 1.885 1.926 21,121 -0.06(-3.12%)
May 14, 2010 1.935 2.026 1.864 1.989 140,025 +0.03(+1.69%)
May 13, 2010 1.881 2.038 1.881 1.955 101,478 +0.05(+2.83%)
May 12, 2010 1.868 1.964 1.831 1.902 30,769 +0.04(+2.00%)
May 11, 2010 1.893 1.897 1.781 1.864 24,713 -0.04(-2.32%)
May 10, 2010 1.947 2.053 1.877 1.909 35,181 +0.00(+0.15%)
May 07, 2010 2.063 2.063 1.906 1.906 33,803 -0.15(-7.44%)
May 06, 2010 2.047 2.134 1.972 2.059 137,505 +0.02(+1.02%)
May 05, 2010 2.059 2.071 1.968 2.038 107,271 +0.00(+0.20%)
May 04, 2010 2.022 2.059 1.947 2.034 111,751 +0.00(+0.20%)
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.