Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2003 2.946 2.983 2.946 2.983 2,896 +0.00(+0.00%)
Mar 28, 2003 3.090 3.090 2.957 2.983 11,586 +0.01(+0.43%)
Mar 27, 2003 2.996 3.091 2.970 2.970 7,603 -0.16(-5.01%)
Mar 26, 2003 2.977 3.128 2.977 3.126 15,207 +0.07(+2.29%)
Mar 25, 2003 2.946 3.191 2.902 3.056 55,759 +0.12(+4.08%)
Mar 24, 2003 2.937 3.020 2.937 2.937 1,991,428 +0.02(+0.82%)
Mar 21, 2003 2.992 2.992 2.913 2.913 13,034 -0.09(-3.06%)
Mar 20, 2003 2.876 3.005 2.867 3.005 9,051 +0.08(+2.84%)
Mar 19, 2003 2.946 3.016 2.854 2.922 22,448 +0.03(+1.02%)
Mar 18, 2003 2.856 2.900 2.856 2.893 7,965 -0.01(-0.25%)
Mar 17, 2003 2.854 2.942 2.854 2.900 11,948 +0.01(+0.32%)
Mar 14, 2003 2.981 2.981 2.891 2.891 11,224 -0.09(-3.09%)
Mar 13, 2003 2.946 2.988 2.854 2.983 10,862 +0.17(+5.88%)
Mar 12, 2003 3.075 3.075 2.795 2.817 36,931 -0.13(-4.43%)
Mar 11, 2003 2.942 3.016 2.942 2.948 10,138 -0.04(-1.48%)
Mar 10, 2003 2.994 3.020 2.948 2.992 13,034 -0.03(-0.91%)
Mar 07, 2003 3.001 3.036 3.001 3.020 29,328 -0.00(-0.12%)
Mar 06, 2003 3.073 3.073 3.023 3.023 2,172 -0.08(-2.44%)
Mar 05, 2003 3.123 3.123 3.062 3.099 8,689 -0.02(-0.71%)
Mar 04, 2003 3.130 3.137 3.066 3.121 38,380 -0.09(-2.81%)
Mar 03, 2003 3.062 3.220 3.062 3.211 21,724 +0.12(+3.81%)
Feb 28, 2003 3.091 3.093 3.091 3.093 4,707 -0.01(-0.24%)
Feb 27, 2003 3.136 3.148 3.069 3.101 9,051 -0.06(-1.86%)
Feb 26, 2003 3.222 3.222 3.114 3.160 23,535 +0.01(+0.18%)
Feb 25, 2003 3.123 3.196 3.123 3.154 11,948 +0.03(+0.88%)
Feb 24, 2003 2.996 3.220 2.996 3.126 29,690 +0.13(+4.36%)
Feb 21, 2003 2.998 3.029 2.928 2.996 21,000 -0.00(-0.06%)
Feb 20, 2003 3.195 3.195 2.998 2.998 4,344 -0.08(-2.57%)
Feb 19, 2003 3.023 3.121 3.016 3.077 5,069 -0.01(-0.18%)
Feb 18, 2003 2.992 3.082 2.992 3.082 3,620 +0.05(+1.70%)
Feb 14, 2003 3.001 3.031 2.992 3.031 9,776 -0.01(-0.24%)
Feb 13, 2003 3.073 3.079 3.021 3.038 26,793 -0.02(-0.78%)
Feb 12, 2003 3.001 3.167 3.001 3.062 5,793 +0.06(+2.02%)
Feb 11, 2003 2.948 3.001 2.948 3.001 1,448 +0.03(+0.93%)
Feb 10, 2003 2.974 2.999 2.974 2.974 3,620 -0.01(-0.25%)
Feb 07, 2003 2.946 2.999 2.929 2.981 11,586 -0.02(-0.80%)
Feb 06, 2003 3.165 3.165 2.946 3.005 26,069 +0.01(+0.44%)
Feb 05, 2003 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Feb 04, 2003 2.992 3.108 2.990 2.992 21,000 -0.00(-0.12%)
Feb 03, 2003 3.056 3.056 2.946 2.996 4,344 -0.04(-1.21%)
Jan 31, 2003 2.992 3.036 2.990 3.033 6,155 +0.03(+1.11%)
Jan 30, 2003 3.001 3.165 2.946 2.999 20,276 -0.00(-0.07%)
Jan 29, 2003 2.948 3.117 2.813 3.001 73,863 -0.13(-4.12%)
Jan 28, 2003 3.130 3.288 2.858 3.130 71,691 -0.16(-4.92%)
Jan 27, 2003 3.242 3.292 3.241 3.292 7,603 +0.05(+1.59%)
Jan 24, 2003 3.253 3.301 3.222 3.241 24,983 -0.04(-1.12%)
Jan 23, 2003 3.250 3.305 3.222 3.277 20,276 -0.02(-0.67%)
Jan 22, 2003 3.305 3.333 3.296 3.299 32,587 -0.01(-0.44%)
Jan 21, 2003 3.139 3.338 3.139 3.314 29,690 +0.08(+2.51%)
Jan 17, 2003 3.233 3.303 3.231 3.233 24,621 -0.07(-2.01%)
Jan 16, 2003 3.228 3.305 3.224 3.299 11,224 -0.01(-0.39%)
Jan 15, 2003 3.222 3.342 3.132 3.312 57,932 +0.02(+0.50%)
Jan 14, 2003 3.277 3.320 3.277 3.296 111,519 +0.03(+1.07%)
Jan 13, 2003 3.195 3.342 3.042 3.261 119,123 +0.23(+7.54%)
Jan 10, 2003 2.900 3.047 2.817 3.032 28,242 +0.18(+6.39%)
Jan 09, 2003 2.887 2.887 2.799 2.850 26,793 +0.09(+3.13%)
Jan 08, 2003 2.734 2.863 2.734 2.764 25,345 +0.00(+0.07%)
Jan 07, 2003 2.679 2.762 2.679 2.762 39,828 +0.04(+1.35%)
Jan 06, 2003 2.688 2.743 2.686 2.725 47,070 +0.04(+1.37%)
Jan 03, 2003 2.675 2.688 2.675 2.688 23,535 +0.03(+1.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.