Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Deswell Inds Inc (NQ: DSWL )

2.540 +0.050 (+1.99%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.480 2.490 2.480 2.490 612 +0.01(+0.40%)
Sep 30, 2024 2.520 2.520 2.440 2.480 2,464 -0.01(-0.40%)
Sep 27, 2024 2.530 2.530 2.490 2.490 933 -0.04(-1.53%)
Sep 26, 2024 2.480 2.529 2.442 2.529 3,249 +0.06(+2.38%)
Sep 25, 2024 2.500 2.500 2.460 2.470 1,105 -0.05(-1.98%)
Sep 24, 2024 2.560 2.560 2.520 2.520 2,111 -0.00(-0.20%)
Sep 23, 2024 2.590 2.600 2.501 2.525 4,515 -0.02(-0.98%)
Sep 20, 2024 2.490 2.604 2.380 2.550 66,781 +0.01(+0.39%)
Sep 19, 2024 2.510 2.550 2.510 2.540 7,122 +0.02(+0.79%)
Sep 18, 2024 2.490 2.530 2.490 2.520 21,127 +0.02(+0.80%)
Sep 17, 2024 2.475 2.500 2.475 2.500 4,822 +0.02(+0.81%)
Sep 16, 2024 2.450 2.480 2.450 2.480 1,370 -0.02(-0.80%)
Sep 13, 2024 2.530 2.530 2.460 2.500 4,677 +0.06(+2.46%)
Sep 12, 2024 2.430 2.470 2.400 2.440 18,967 -0.11(-4.31%)
Sep 11, 2024 2.380 2.560 2.380 2.550 24,805 +0.17(+7.14%)
Sep 09, 2024 2.380 416 -0.00(-0.01%)
Sep 06, 2024 2.390 2.401 2.380 2.380 4,736 -0.00(-0.20%)
Sep 05, 2024 2.410 2.410 2.310 2.385 7,210 +0.08(+3.70%)
Sep 04, 2024 2.380 2.381 2.280 2.300 4,183 +0.02(+0.88%)
Sep 03, 2024 2.380 2.460 2.280 2.280 22,867 -0.09(-3.59%)
Aug 30, 2024 2.400 2.425 2.365 2.365 6,616 -0.04(-1.87%)
Aug 29, 2024 2.410 2.450 2.410 2.410 2,184 +0.01(+0.48%)
Aug 28, 2024 2.430 2.430 2.370 2.398 1,646 -0.06(-2.50%)
Aug 27, 2024 2.455 2.460 2.430 2.460 4,322 -0.01(-0.40%)
Aug 26, 2024 2.480 2.520 2.450 2.470 10,692 +0.02(+0.82%)
Aug 23, 2024 2.360 2.480 2.360 2.450 7,514 +0.02(+0.83%)
Aug 22, 2024 2.410 2.440 2.400 2.430 3,794 +0.04(+1.67%)
Aug 21, 2024 2.365 2.410 2.365 2.390 3,342 +0.04(+1.49%)
Aug 20, 2024 2.310 2.380 2.310 2.355 9,530 +0.02(+1.07%)
Aug 19, 2024 2.310 2.330 2.300 2.330 12,477 +0.02(+0.87%)
Aug 16, 2024 2.370 2.382 2.302 2.310 1,661 +0.05(+2.21%)
Aug 15, 2024 2.350 2.350 2.260 2.260 8,440 -0.02(-0.88%)
Aug 14, 2024 2.270 2.360 2.270 2.280 4,385 -0.04(-1.72%)
Aug 13, 2024 2.300 2.400 2.250 2.320 31,406 -0.07(-2.93%)
Aug 12, 2024 2.311 2.410 2.311 2.390 4,151 +0.11(+4.82%)
Aug 09, 2024 2.400 2.400 2.260 2.280 6,731 -0.02(-0.87%)
Aug 08, 2024 2.330 2.330 2.300 2.300 1,760 +0.01(+0.44%)
Aug 07, 2024 2.310 2.321 2.260 2.290 7,361 -0.05(-2.11%)
Aug 06, 2024 2.290 2.355 2.290 2.339 4,906 +0.11(+4.89%)
Aug 05, 2024 2.420 2.430 2.220 2.230 33,673 -0.19(-7.84%)
Aug 02, 2024 2.460 2.500 2.420 2.420 13,067 -0.06(-2.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.