Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2015 1.079 1.127 1.079 1.115 31,181 +0.04(+3.33%)
May 28, 2015 1.092 1.092 1.079 1.079 25,551 +0.00(+0.00%)
May 27, 2015 1.079 1.085 1.049 1.079 26,524 +0.00(+0.00%)
May 26, 2015 1.072 1.103 1.072 1.079 28,200 -0.01(-1.10%)
May 22, 2015 1.079 1.091 1.091 1.091 31,362 +0.03(+2.82%)
May 21, 2015 1.085 1.096 1.055 1.061 33,704 -0.02(-2.21%)
May 20, 2015 1.085 1.085 1.079 1.085 10,382 +0.00(+0.00%)
May 19, 2015 1.078 1.085 1.061 1.085 66,562 +0.01(+0.56%)
May 18, 2015 1.067 1.079 1.061 1.079 9,333 +0.01(+1.12%)
May 15, 2015 1.073 1.088 1.067 1.067 91,298 -0.01(-1.11%)
May 14, 2015 1.067 1.097 1.067 1.079 158,394 +0.01(+1.12%)
May 13, 2015 1.097 1.112 1.061 1.067 90,464 -0.03(-2.73%)
May 12, 2015 1.109 1.127 1.091 1.097 77,307 -0.01(-0.54%)
May 11, 2015 1.169 1.169 1.091 1.103 84,812 -0.04(-3.16%)
May 08, 2015 1.139 1.139 1.139 1.139 13,604 +0.00(+0.00%)
May 07, 2015 1.146 1.150 1.139 1.139 4,927 +0.00(+0.00%)
May 06, 2015 1.139 1.157 1.139 1.139 8,392 +0.00(+0.00%)
May 05, 2015 1.145 1.145 1.133 1.139 42,352 +0.00(+0.00%)
May 04, 2015 1.144 1.157 1.133 1.139 7,697 +0.01(+0.53%)
May 01, 2015 1.127 1.133 1.109 1.133 8,250 +0.00(+0.00%)
Apr 30, 2015 1.137 1.137 1.097 1.133 20,512 +0.01(+0.53%)
Apr 29, 2015 1.109 1.133 1.097 1.127 9,426 +0.02(+1.62%)
Apr 28, 2015 1.157 1.163 1.103 1.109 21,694 -0.04(-3.14%)
Apr 27, 2015 1.145 1.163 1.139 1.145 32,733 +0.00(+0.00%)
Apr 24, 2015 1.145 1.163 1.145 1.145 14,391 +0.00(+0.00%)
Apr 23, 2015 1.145 1.175 1.145 1.145 10,676 +0.00(+0.00%)
Apr 22, 2015 1.139 1.181 1.139 1.145 17,827 +0.01(+0.53%)
Apr 21, 2015 1.139 1.151 1.121 1.139 117,262 -0.01(-0.52%)
Apr 20, 2015 1.139 1.145 1.139 1.145 27,927 +0.00(+0.00%)
Apr 17, 2015 1.139 1.157 1.139 1.145 4,522 +0.00(+0.00%)
Apr 16, 2015 1.139 1.163 1.139 1.145 6,639 +0.00(+0.00%)
Apr 15, 2015 1.139 1.181 1.139 1.145 57,846 +0.01(+0.53%)
Apr 14, 2015 1.145 1.145 1.133 1.139 29,775 +0.00(+0.00%)
Apr 13, 2015 1.139 1.144 1.139 1.139 23,024 +0.00(+0.00%)
Apr 10, 2015 1.133 1.145 1.115 1.139 119,901 +0.05(+4.40%)
Apr 09, 2015 1.091 1.121 1.091 1.091 46,465 -0.02(-2.15%)
Apr 08, 2015 1.127 1.133 1.103 1.115 31,358 -0.01(-0.82%)
Apr 07, 2015 1.133 1.133 1.103 1.124 8,017 +0.02(+1.37%)
Apr 06, 2015 1.127 1.127 1.109 1.109 9,331 +0.00(+0.00%)
Apr 02, 2015 1.127 1.109 1.109 1.109 44,874 +0.01(+0.54%)
Apr 01, 2015 1.127 1.127 1.103 1.103 7,621 +0.00(+0.00%)
Mar 31, 2015 1.109 1.121 1.103 1.103 12,428 +0.01(+1.10%)
Mar 30, 2015 1.145 1.145 1.091 1.091 27,218 -0.05(-4.71%)
Mar 27, 2015 1.145 1.151 1.139 1.145 13,440 +0.01(+0.53%)
Mar 26, 2015 1.139 1.151 1.139 1.139 53,999 -0.01(-0.88%)
Mar 25, 2015 1.139 1.149 1.139 1.149 7,353 +0.01(+0.88%)
Mar 24, 2015 1.139 1.157 1.139 1.139 16,073 -0.01(-1.04%)
Mar 23, 2015 1.145 1.163 1.139 1.151 18,204 +0.01(+0.52%)
Mar 20, 2015 1.169 1.169 1.145 1.145 22,405 +0.00(+0.00%)
Mar 19, 2015 1.145 1.163 1.145 1.145 11,784 +0.00(+0.00%)
Mar 18, 2015 1.139 1.163 1.139 1.145 16,718 +0.00(+0.00%)
Mar 17, 2015 1.139 1.145 1.139 1.145 23,109 +0.01(+0.44%)
Mar 16, 2015 1.145 1.145 1.139 1.140 23,259 -0.01(-0.44%)
Mar 13, 2015 1.139 1.145 1.139 1.145 15,349 +0.01(+0.53%)
Mar 12, 2015 1.145 1.145 1.139 1.139 46,138 -0.02(-1.55%)
Mar 11, 2015 1.139 1.157 1.139 1.157 6,806 +0.02(+1.58%)
Mar 10, 2015 1.109 1.169 1.109 1.139 45,464 +0.00(+0.00%)
Mar 09, 2015 1.139 1.162 1.109 1.139 22,141 -0.02(-1.55%)
Mar 06, 2015 1.139 1.169 1.139 1.157 17,764 +0.00(+0.03%)
Mar 05, 2015 1.175 1.175 1.139 1.157 14,278 +0.01(+0.49%)
Mar 04, 2015 1.157 1.157 1.133 1.151 35,884 -0.01(-0.52%)
Mar 03, 2015 1.127 1.157 1.127 1.157 18,805 +0.04(+3.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.