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 UNCHANGED
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 (%)
Apr 30, 2018 2.228 2.228 2.185 2.192 13,069 -0.03(-1.29%)
Apr 27, 2018 2.221 2.221 2.189 2.221 1,278 +0.02(+0.98%)
Apr 26, 2018 2.189 2.199 2.176 2.199 4,507 -0.01(-0.33%)
Apr 25, 2018 2.170 2.206 2.149 2.206 12,981 +0.04(+1.66%)
Apr 24, 2018 2.149 2.178 2.130 2.170 44,499 +0.00(+0.00%)
Apr 23, 2018 2.149 2.180 2.147 2.170 3,594 -0.04(-1.63%)
Apr 20, 2018 2.170 2.206 2.139 2.206 7,031 +0.01(+0.66%)
Apr 19, 2018 2.170 2.206 2.170 2.192 882 +0.02(+0.99%)
Apr 18, 2018 2.206 2.206 2.170 2.170 9,851 -0.06(-2.89%)
Apr 17, 2018 2.127 2.239 2.127 2.235 15,825 +0.11(+5.07%)
Apr 16, 2018 2.127 2.177 2.120 2.127 13,387 -0.02(-1.00%)
Apr 13, 2018 2.142 2.206 2.125 2.149 18,426 +0.02(+1.01%)
Apr 12, 2018 2.170 2.170 2.098 2.127 7,981 -0.05(-2.31%)
Apr 11, 2018 2.113 2.192 2.113 2.178 9,178 +0.07(+3.41%)
Apr 10, 2018 2.192 2.192 2.106 2.106 9,901 -0.07(-3.31%)
Apr 09, 2018 2.170 2.192 2.156 2.178 14,075 +0.01(+0.48%)
Apr 06, 2018 2.185 2.192 2.118 2.167 20,441 -0.02(-1.12%)
Apr 05, 2018 2.213 2.213 2.185 2.192 34,438 -0.03(-1.29%)
Apr 04, 2018 2.170 2.228 2.134 2.221 27,114 +0.02(+0.98%)
Apr 03, 2018 2.192 2.201 2.183 2.199 8,236 +0.01(+0.33%)
Apr 02, 2018 2.127 2.192 2.118 2.192 16,870 -0.05(-2.24%)
Mar 29, 2018 2.242 2.242 2.242 0 +0.04(+1.96%)
Mar 28, 2018 2.192 2.249 2.063 2.199 32,580 -0.01(-0.65%)
Mar 27, 2018 2.149 2.221 2.085 2.213 28,602 +0.00(+0.00%)
Mar 26, 2018 2.170 2.257 2.070 2.213 92,430 +0.04(+1.94%)
Mar 23, 2018 2.264 2.264 2.163 2.171 14,058 -0.11(-4.69%)
Mar 22, 2018 2.257 2.278 2.242 2.278 12,836 +0.01(+0.64%)
Mar 21, 2018 2.228 2.278 2.228 2.264 5,701 +0.03(+1.29%)
Mar 20, 2018 2.242 2.285 2.235 2.235 4,348 -0.04(-1.89%)
Mar 19, 2018 2.228 2.314 2.192 2.278 52,050 +0.02(+0.84%)
Mar 16, 2018 2.328 2.336 2.244 2.259 17,217 -0.05(-2.10%)
Mar 15, 2018 2.264 2.364 2.178 2.308 33,073 +0.01(+0.34%)
Mar 14, 2018 2.321 2.350 2.300 2.300 16,639 -0.04(-1.64%)
Mar 13, 2018 2.357 2.364 2.285 2.338 18,253 +0.03(+1.35%)
Mar 12, 2018 2.307 2.379 2.307 2.307 28,498 +0.02(+0.94%)
Mar 09, 2018 2.264 2.285 2.214 2.285 43,639 +0.02(+0.95%)
Mar 08, 2018 2.271 2.292 2.213 2.264 114,219 +0.01(+0.64%)
Mar 07, 2018 2.257 2.364 2.235 2.249 37,161 -0.01(-0.63%)
Mar 06, 2018 2.285 2.386 2.257 2.264 65,019 -0.04(-1.56%)
Mar 05, 2018 2.314 2.321 2.278 2.300 19,435 -0.03(-1.23%)
Mar 02, 2018 2.336 2.336 2.302 2.328 7,729 -0.01(-0.31%)
Mar 01, 2018 2.307 2.393 2.298 2.336 32,220 +0.04(+1.56%)
Feb 28, 2018 2.249 2.372 2.242 2.300 77,584 +0.04(+1.75%)
Feb 27, 2018 2.257 2.278 2.257 2.260 10,420 -0.02(-0.94%)
Feb 26, 2018 2.213 2.292 2.213 2.282 12,498 +0.04(+1.76%)
Feb 23, 2018 2.285 2.292 2.185 2.242 27,721 -0.05(-2.17%)
Feb 22, 2018 2.300 2.300 2.201 2.292 44,550 -0.01(-0.34%)
Feb 21, 2018 2.185 2.436 2.185 2.300 128,035 +0.12(+5.61%)
Feb 20, 2018 2.134 2.178 2.079 2.177 54,129 +0.05(+2.36%)
Feb 16, 2018 2.127 2.127 2.127 0 +0.09(+4.23%)
Feb 15, 2018 1.962 2.070 1.962 2.041 24,899 +0.08(+4.03%)
Feb 14, 2018 1.969 1.969 1.887 1.962 19,528 +0.00(+0.00%)
Feb 13, 2018 1.962 1.969 1.952 1.962 7,418 +0.00(+0.00%)
Feb 12, 2018 1.955 1.969 1.953 1.962 13,320 -0.01(-0.37%)
Feb 09, 2018 1.969 1.969 1.951 1.969 18,795 +0.01(+0.74%)
Feb 08, 2018 1.940 1.955 1.930 1.955 139,383 +0.01(+0.74%)
Feb 07, 2018 1.904 1.933 1.904 1.940 3,015 +0.01(+0.75%)
Feb 06, 2018 1.868 1.933 1.859 1.926 34,423 +0.02(+1.13%)
Feb 05, 2018 1.904 1.940 1.876 1.904 170,056 -0.02(-1.16%)
Feb 02, 2018 1.962 1.969 1.912 1.927 133,196 -0.01(-0.33%)
Feb 01, 2018 1.940 1.960 1.886 1.933 149,447 +0.00(+0.00%)
Jan 31, 2018 1.919 1.948 1.919 1.933 75,631 +0.02(+1.00%)
Jan 30, 2018 1.955 1.962 1.876 1.914 116,040 -0.06(-3.16%)
Jan 29, 2018 1.976 1.998 1.955 1.976 55,587 +0.02(+1.13%)
Jan 26, 2018 1.962 1.976 1.951 1.954 25,464 +0.01(+0.35%)
Jan 25, 2018 1.944 1.969 1.940 1.948 27,521 -0.00(-0.04%)
Jan 24, 2018 1.962 1.972 1.948 1.948 2,808 -0.03(-1.42%)
Jan 23, 2018 1.998 1.998 1.976 1.976 14,880 +0.00(+0.00%)
Jan 22, 2018 1.976 1.998 1.976 1.976 6,140 -0.01(-0.36%)
Jan 19, 2018 1.948 1.998 1.948 1.983 13,185 +0.01(+0.55%)
Jan 18, 2018 1.998 2.005 1.969 1.973 11,989 -0.01(-0.54%)
Jan 17, 2018 1.940 1.983 1.940 1.983 19,912 +0.04(+1.84%)
Jan 16, 2018 1.969 1.980 1.940 1.948 19,102 -0.03(-1.45%)
Jan 12, 2018 1.976 1.976 1.976 0 +0.02(+0.81%)
Jan 11, 2018 1.962 1.991 1.940 1.960 15,981 +0.01(+0.66%)
Jan 10, 2018 1.969 1.991 1.940 1.948 12,061 -0.01(-0.37%)
Jan 09, 2018 1.948 2.005 1.940 1.955 43,049 +0.00(+0.00%)
Jan 08, 2018 2.005 2.005 1.941 1.955 6,691 -0.02(-1.09%)
Jan 05, 2018 1.944 2.012 1.940 1.976 1,134 -0.01(-0.36%)
Jan 04, 2018 1.940 2.005 1.940 1.983 13,465 +0.00(+0.00%)
Jan 03, 2018 1.955 1.983 1.940 1.983 12,936 +0.04(+1.84%)
Jan 02, 2018 2.005 2.005 1.940 1.948 16,513 -0.01(-0.37%)
Dec 29, 2017 1.955 1.955 1.955 0 -0.04(-1.82%)
Dec 28, 2017 1.976 1.998 1.976 1.991 21,547 +0.01(+0.37%)
Dec 27, 2017 1.976 2.005 1.976 1.983 21,745 +0.00(+0.03%)
Dec 26, 2017 1.976 1.991 1.976 1.983 9,637 +0.01(+0.33%)
Dec 22, 2017 1.991 2.005 1.976 1.976 13,219 -0.01(-0.36%)
Dec 21, 2017 1.983 1.986 1.980 1.983 5,787 +0.00(+0.00%)
Dec 20, 2017 1.976 2.005 1.976 1.983 17,183 -0.01(-0.36%)
Dec 19, 2017 2.012 2.012 1.987 1.991 8,969 -0.05(-2.46%)
Dec 18, 2017 2.003 2.041 1.999 2.041 3,257 +0.02(+1.09%)
Dec 15, 2017 2.012 2.027 2.012 2.019 15,687 -0.00(-0.02%)
Dec 14, 2017 2.041 2.041 2.012 2.019 6,996 -0.02(-1.06%)
Dec 13, 2017 2.048 2.048 2.027 2.041 17,762 +0.00(+0.00%)
Dec 12, 2017 2.027 2.041 2.027 2.041 7,244 +0.01(+0.35%)
Dec 11, 2017 2.034 2.041 2.022 2.034 9,318 -0.01(-0.35%)
Dec 08, 2017 2.002 2.041 2.002 2.041 4,214 +0.04(+1.79%)
Dec 07, 2017 1.976 2.019 1.948 2.005 77,100 +0.04(+1.82%)
Dec 06, 2017 1.969 2.012 1.969 1.969 27,819 -0.00(-0.20%)
Dec 05, 2017 1.962 1.983 1.962 1.973 12,136 -0.00(-0.16%)
Dec 04, 2017 1.976 1.962 1.976 29,049 +0.00(+0.00%)
Dec 01, 2017 2.027 2.034 1.948 1.976 30,060 -0.06(-2.83%)
Nov 30, 2017 2.043 2.063 2.034 2.034 16,302 -0.03(-1.39%)
Nov 29, 2017 2.063 2.084 2.063 2.063 26,295 +0.01(+0.70%)
Nov 28, 2017 2.063 2.084 2.048 2.048 17,231 +0.01(+0.35%)
Nov 27, 2017 2.091 2.178 2.027 2.041 75,227 -0.04(-2.07%)
Nov 24, 2017 2.077 2.098 2.063 2.084 27,195 -0.00(-0.08%)
Nov 22, 2017 2.084 2.106 2.048 2.086 72,983 +0.02(+0.77%)
Nov 21, 2017 2.084 2.084 2.049 2.070 294,918 +0.01(+0.35%)
Nov 20, 2017 2.048 2.084 2.012 2.063 137,053 +0.01(+0.70%)
Nov 17, 2017 2.034 2.098 2.012 2.048 370,671 -0.04(-1.72%)
Nov 16, 2017 1.919 2.616 1.919 2.084 1,536,111 +0.33(+18.85%)
Nov 15, 2017 1.881 1.881 1.732 1.753 80,888 -0.13(-6.98%)
Nov 14, 2017 1.919 1.933 1.881 1.885 5,198 -0.05(-2.59%)
Nov 13, 2017 1.919 1.940 1.919 1.935 3,425 +0.01(+0.29%)
Nov 10, 2017 1.948 1.948 1.930 1.930 8,829 -0.01(-0.56%)
Nov 09, 2017 1.940 1.948 1.933 1.940 24,946 +0.01(+0.75%)
Nov 08, 2017 1.940 1.948 1.912 1.926 52,227 -0.01(-0.74%)
Nov 07, 2017 1.940 1.948 1.940 1.940 15,387 +0.00(+0.00%)
Nov 06, 2017 1.940 1.948 1.940 1.940 11,456 +0.00(+0.00%)
Nov 03, 2017 1.940 1.955 1.940 1.940 4,845 -0.01(-0.37%)
Nov 02, 2017 1.940 1.948 1.940 1.948 18,523 -0.01(-0.37%)
Nov 01, 2017 1.955 1.955 1.933 1.955 10,657 +0.01(+0.74%)
Oct 31, 2017 1.940 1.955 1.940 1.940 2,922 -0.01(-0.37%)
Oct 30, 2017 1.940 1.948 1.940 1.948 11,665 +0.01(+0.37%)
Oct 27, 2017 1.948 1.948 1.940 1.940 13,593 -0.01(-0.37%)
Oct 26, 2017 1.940 1.948 1.940 1.948 5,354 +0.02(+1.16%)
Oct 25, 2017 1.940 1.955 1.925 1.925 42,318 -0.02(-0.97%)
Oct 24, 2017 1.940 1.948 1.940 1.944 14,585 -0.00(-0.18%)
Oct 23, 2017 1.940 1.948 1.940 1.948 820 +0.00(+0.00%)
Oct 20, 2017 1.948 1.955 1.940 1.948 3,995 +0.01(+0.37%)
Oct 19, 2017 1.861 1.948 1.861 1.940 18,184 +0.00(+0.00%)
Oct 18, 2017 1.919 1.969 1.919 1.940 2,383 +0.00(+0.00%)
Oct 17, 2017 1.933 1.969 1.923 1.940 7,178 -0.01(-0.37%)
Oct 16, 2017 1.940 1.951 1.940 1.948 16,025 +0.06(+3.04%)
Oct 13, 2017 1.789 1.962 1.789 1.890 9,556 +0.07(+3.95%)
Oct 12, 2017 1.667 1.960 1.667 1.818 62,449 -0.14(-6.99%)
Oct 11, 2017 1.955 2.005 1.955 1.955 3,236 -0.02(-0.91%)
Oct 10, 2017 1.976 2.005 1.952 1.973 12,032 -0.02(-0.90%)
Oct 09, 2017 1.940 1.991 1.854 1.991 20,306 +0.06(+3.36%)
Oct 06, 2017 1.921 1.933 1.921 1.926 11,378 +0.01(+0.75%)
Oct 05, 2017 1.926 1.940 1.900 1.912 19,002 +0.02(+1.10%)
Oct 04, 2017 1.876 1.904 1.876 1.891 1,906 -0.03(-1.46%)
Oct 03, 2017 1.926 1.926 1.890 1.919 2,098 +0.04(+1.91%)
Oct 02, 2017 1.883 1.897 1.868 1.883 22,092 -0.01(-0.76%)
Sep 29, 2017 1.851 1.924 1.851 1.897 12,807 +0.01(+0.76%)
Sep 28, 2017 1.861 1.890 1.861 1.883 6,147 +0.02(+1.16%)
Sep 27, 2017 1.851 1.876 1.851 1.861 31,864 +0.00(+0.00%)
Sep 26, 2017 1.847 1.890 1.847 1.861 23,058 +0.00(+0.00%)
Sep 25, 2017 1.847 1.868 1.840 1.861 79,953 +0.01(+0.77%)
Sep 22, 2017 1.725 1.883 1.696 1.847 135,264 +0.07(+4.05%)
Sep 21, 2017 1.890 1.897 1.768 1.775 59,088 -0.13(-6.79%)
Sep 20, 2017 1.904 1.904 1.890 1.904 5,769 -0.01(-0.38%)
Sep 19, 2017 1.919 1.919 1.904 1.912 4,330 -0.01(-0.37%)
Sep 18, 2017 1.919 1.919 1.912 1.919 66,969 +0.00(+0.00%)
Sep 15, 2017 1.904 1.919 1.904 1.919 3,598 +0.01(+0.75%)
Sep 14, 2017 1.919 1.919 1.904 1.904 12,754 -0.01(-0.75%)
Sep 13, 2017 1.904 1.919 1.904 1.919 17,697 -0.01(-0.37%)
Sep 12, 2017 1.926 1.933 1.919 1.926 11,589 +0.01(+0.76%)
Sep 11, 2017 1.883 1.926 1.868 1.912 33,614 +0.05(+2.70%)
Sep 08, 2017 1.912 1.926 1.855 1.861 27,336 -0.04(-2.26%)
Sep 07, 2017 1.940 1.940 1.904 1.904 47,273 -0.03(-1.49%)
Sep 06, 2017 1.933 1.940 1.933 1.933 7,569 -0.01(-0.37%)
Sep 05, 2017 1.976 1.976 1.933 1.940 84,738 -0.03(-1.46%)
Sep 01, 2017 1.933 1.936 1.933 1.969 26,879 +0.04(+1.86%)
Aug 31, 2017 1.969 2.070 1.933 1.933 45,360 -0.01(-0.37%)
Aug 30, 2017 1.962 1.983 1.933 1.940 136,318 -0.02(-1.10%)
Aug 29, 2017 2.005 2.005 1.940 1.962 17,854 -0.04(-2.15%)
Aug 28, 2017 1.983 2.077 1.948 2.005 94,466 +0.06(+2.96%)
Aug 25, 2017 1.948 1.912 1.947 93,012 +0.04(+1.88%)
Aug 24, 2017 1.933 1.940 1.862 1.912 14,020 -0.01(-0.60%)
Aug 23, 2017 1.904 1.940 1.891 1.923 7,555 +0.02(+0.98%)
Aug 22, 2017 1.869 1.933 1.868 1.904 31,833 +0.00(+0.00%)
Aug 21, 2017 1.904 1.933 1.833 1.904 25,385 +0.02(+1.15%)
Aug 18, 2017 1.940 1.948 1.883 1.883 33,380 -0.03(-1.50%)
Aug 17, 2017 1.868 1.965 1.868 1.912 27,945 -0.01(-0.37%)
Aug 16, 2017 1.911 1.926 1.854 1.919 23,181 +0.02(+1.14%)
Aug 15, 2017 1.861 1.940 1.840 1.897 88,266 +0.04(+1.93%)
Aug 14, 2017 1.861 1.861 1.811 1.861 21,034 +0.01(+0.39%)
Aug 11, 2017 1.811 1.854 1.725 1.854 39,418 +0.04(+1.98%)
Aug 10, 2017 1.797 1.825 1.789 1.818 12,808 +0.02(+1.20%)
Aug 09, 2017 1.768 1.825 1.696 1.797 81,387 +0.01(+0.81%)
Aug 08, 2017 1.789 1.789 1.782 1.782 2,490 -0.01(-0.40%)
Aug 07, 2017 1.746 1.789 1.746 1.789 48,137 +0.03(+1.63%)
Aug 04, 2017 1.768 1.696 1.761 38,166 +0.06(+3.81%)
Aug 03, 2017 1.771 1.789 1.682 1.696 14,926 -0.07(-4.07%)
Aug 02, 2017 1.761 1.797 1.625 1.768 83,761 -0.04(-1.95%)
Aug 01, 2017 1.804 1.811 1.696 1.803 18,633 -0.01(-0.44%)
Jul 31, 2017 1.861 1.861 1.805 1.811 33,744 -0.04(-1.95%)
Jul 28, 2017 1.847 1.861 1.833 1.847 8,115 +0.01(+0.39%)
Jul 27, 2017 1.797 1.868 1.797 1.840 94,436 +0.04(+2.30%)
Jul 26, 2017 1.854 1.854 1.798 1.798 14,823 -0.06(-3.00%)
Jul 25, 2017 1.818 1.854 1.818 1.854 35,117 +0.04(+1.97%)
Jul 24, 2017 1.797 1.825 1.782 1.818 42,841 +0.04(+2.02%)
Jul 21, 2017 1.782 1.789 1.706 1.782 15,053 +0.01(+0.40%)
Jul 20, 2017 1.746 1.789 1.660 1.775 51,663 +0.04(+2.07%)
Jul 19, 2017 1.715 1.746 1.704 1.739 41,625 +0.05(+2.98%)
Jul 18, 2017 1.686 1.718 1.686 1.689 76,745 -0.01(-0.84%)
Jul 17, 2017 1.619 1.710 1.619 1.703 8,753 +0.02(+1.28%)
Jul 14, 2017 1.674 1.689 1.667 1.682 74,458 +0.01(+0.43%)
Jul 13, 2017 1.653 1.674 1.630 1.674 32,693 +0.03(+1.75%)
Jul 12, 2017 1.574 1.674 1.574 1.646 26,168 +0.07(+4.57%)
Jul 11, 2017 1.595 1.595 1.559 1.574 8,130 -0.02(-1.35%)
Jul 10, 2017 1.633 1.689 1.588 1.595 28,672 -0.05(-3.06%)
Jul 07, 2017 1.689 1.689 1.639 1.646 5,545 -0.02(-1.29%)
Jul 06, 2017 1.689 1.703 1.624 1.667 35,980 +0.00(+0.00%)
Jul 05, 2017 1.718 1.718 1.660 1.667 64,895 -0.05(-2.93%)
Jul 03, 2017 1.588 1.718 1.588 1.718 97,458 +0.14(+9.13%)
Jun 30, 2017 1.581 1.581 1.552 1.574 11,543 +0.01(+0.92%)
Jun 29, 2017 1.545 1.581 1.510 1.559 55,425 +0.02(+1.40%)
Jun 28, 2017 1.552 1.552 1.531 1.538 36,035 +0.00(+0.00%)
Jun 27, 2017 1.538 1.552 1.509 1.538 72,930 +0.00(+0.00%)
Jun 26, 2017 1.559 1.559 1.524 1.538 21,006 -0.01(-0.47%)
Jun 23, 2017 1.480 1.545 1.480 1.545 50,161 +0.01(+0.94%)
Jun 22, 2017 1.516 1.559 1.509 1.531 41,878 +0.02(+1.43%)
Jun 21, 2017 1.474 1.509 1.460 1.509 176,524 +0.04(+2.84%)
Jun 20, 2017 1.442 1.467 1.433 1.467 168,424 +0.01(+1.00%)
Jun 19, 2017 1.447 1.460 1.419 1.453 51,188 +0.03(+1.90%)
Jun 16, 2017 1.502 1.502 1.399 1.426 82,089 -0.03(-2.38%)
Jun 15, 2017 1.384 1.460 1.377 1.460 77,593 +0.08(+5.52%)
Jun 14, 2017 1.412 1.412 1.384 1.384 24,799 -0.01(-0.50%)
Jun 13, 2017 1.384 1.391 1.363 1.391 64,860 +0.03(+2.04%)
Jun 12, 2017 1.377 1.384 1.349 1.363 85,275 +0.00(+0.00%)
Jun 09, 2017 1.377 1.377 1.349 1.363 5,534 +0.01(+1.03%)
Jun 08, 2017 1.377 1.377 1.349 1.349 3,627 +0.00(+0.00%)
Jun 07, 2017 1.349 1.370 1.349 1.349 9,546 -0.01(-0.51%)
Jun 06, 2017 1.349 1.370 1.349 1.356 51,058 +0.01(+1.04%)
Jun 05, 2017 1.349 1.349 1.342 1.342 24,020 +0.01(+0.52%)
Jun 02, 2017 1.342 1.349 1.335 1.335 4,231 -0.01(-1.03%)
Jun 01, 2017 1.345 1.349 1.345 1.349 665 +0.01(+0.52%)
May 31, 2017 1.342 1.356 1.342 1.342 5,678 +0.00(+0.00%)
May 30, 2017 1.349 1.349 1.342 1.342 20,820 +0.01(+0.52%)
May 26, 2017 1.349 1.349 1.335 1.335 8,746 +0.00(+0.00%)
May 25, 2017 1.342 1.349 1.335 1.335 3,025 -0.01(-1.03%)
May 24, 2017 1.328 1.349 1.328 1.349 1,071 +0.01(+0.52%)
May 23, 2017 1.335 1.349 1.335 1.342 4,686 +0.01(+0.52%)
May 22, 2017 1.335 1.349 1.307 1.335 85,708 -0.01(-0.52%)
May 19, 2017 1.363 1.363 1.342 1.342 3,438 +0.00(+0.00%)
May 18, 2017 1.349 1.349 1.325 1.342 43,614 -0.01(-1.03%)
May 17, 2017 1.356 1.356 1.356 1.356 1,075 +0.03(+1.93%)
May 16, 2017 1.321 1.356 1.321 1.330 15,093 +0.02(+1.22%)
May 15, 2017 1.342 1.342 1.301 1.314 58,007 -0.03(-2.07%)
May 12, 2017 1.328 1.349 1.328 1.342 16,138 +0.01(+1.05%)
May 11, 2017 1.328 1.349 1.328 1.328 27,437 -0.03(-2.05%)
May 10, 2017 1.349 1.362 1.321 1.356 9,472 +0.03(+2.04%)
May 09, 2017 1.328 1.329 1.321 1.329 23,966 +0.04(+2.75%)
May 08, 2017 1.321 1.342 1.287 1.294 53,128 -0.03(-2.11%)
May 05, 2017 1.311 1.321 1.302 1.321 3,325 +0.02(+1.60%)
May 04, 2017 1.342 1.342 1.301 1.301 14,600 -0.01(-1.03%)
May 03, 2017 1.328 1.342 1.294 1.314 21,183 -0.04(-3.11%)
May 02, 2017 1.363 1.363 1.328 1.356 3,110 +0.01(+1.04%)
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.