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

Datawatch Cp (NQ: DWCH )

N/A UNCHANGED
Last Price Updated: 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 28, 2004 4.201 4.220 3.960 4.220 64,300 +0.02(+0.48%)
May 27, 2004 4.230 4.230 4.100 4.200 15,900 +0.10(+2.44%)
May 26, 2004 4.230 4.230 4.060 4.100 5,600 +0.00(+0.00%)
May 25, 2004 4.120 4.180 4.000 4.100 28,700 -0.02(-0.49%)
May 24, 2004 4.150 4.200 4.100 4.120 9,600 +0.02(+0.49%)
May 21, 2004 4.060 4.200 4.060 4.100 19,300 -0.03(-0.73%)
May 20, 2004 3.950 4.320 3.950 4.130 16,100 -0.17(-3.95%)
May 19, 2004 4.000 4.300 3.947 4.300 46,800 +0.30(+7.50%)
May 18, 2004 3.900 4.060 3.880 4.000 31,700 +0.09(+2.30%)
May 17, 2004 3.990 3.990 3.900 3.910 6,400 -0.09(-2.25%)
May 14, 2004 3.860 4.030 3.860 4.000 21,400 +0.02(+0.40%)
May 13, 2004 3.990 4.030 3.850 3.984 38,600 -0.02(-0.40%)
May 12, 2004 4.000 4.060 3.880 4.000 41,700 -0.01(-0.25%)
May 11, 2004 3.900 4.040 3.700 4.010 55,200 +0.06(+1.52%)
May 10, 2004 4.380 4.380 3.860 3.950 75,600 -0.27(-6.40%)
May 07, 2004 4.192 4.250 4.050 4.220 66,800 +0.10(+2.43%)
May 06, 2004 4.310 4.490 4.050 4.120 21,100 -0.18(-4.19%)
May 05, 2004 4.140 4.519 4.040 4.300 75,900 +0.19(+4.62%)
May 04, 2004 4.025 4.220 4.025 4.110 62,200 +0.08(+1.99%)
May 03, 2004 4.151 4.270 3.860 4.030 122,800 -0.23(-5.40%)
Apr 30, 2004 4.060 4.380 4.050 4.260 64,100 -0.03(-0.72%)
Apr 29, 2004 4.300 4.570 4.280 4.291 138,300 -0.13(-2.92%)
Apr 28, 2004 4.720 4.720 4.260 4.420 108,400 -0.28(-5.96%)
Apr 27, 2004 4.830 4.910 4.610 4.700 86,500 -0.18(-3.67%)
Apr 26, 2004 5.180 5.180 4.810 4.879 48,900 -0.24(-4.71%)
Apr 23, 2004 4.900 5.240 4.800 5.120 133,700 +0.07(+1.39%)
Apr 22, 2004 5.040 5.500 4.870 5.050 129,300 -0.03(-0.59%)
Apr 21, 2004 4.900 5.200 4.870 5.080 82,500 +0.10(+2.01%)
Apr 20, 2004 5.000 5.390 4.890 4.980 76,500 -0.16(-3.11%)
Apr 19, 2004 4.950 5.160 4.330 5.140 90,200 +0.14(+2.80%)
Apr 16, 2004 5.100 5.100 4.801 5.000 73,200 -0.03(-0.60%)
Apr 15, 2004 5.005 5.100 4.950 5.030 92,400 +0.05(+1.00%)
Apr 14, 2004 5.400 5.500 4.940 4.980 126,800 -0.46(-8.46%)
Apr 13, 2004 5.500 5.620 5.190 5.440 113,200 -0.11(-1.98%)
Apr 12, 2004 5.760 6.000 5.030 5.550 358,200 -0.17(-3.06%)
Apr 08, 2004 5.835 5.945 5.375 5.725 201,100 -0.07(-1.12%)
Apr 07, 2004 6.005 6.020 5.605 5.790 174,800 -0.42(-6.69%)
Apr 06, 2004 6.955 7.000 6.000 6.205 332,000 -0.67(-9.75%)
Apr 05, 2004 6.610 7.080 6.555 6.875 320,800 +0.34(+5.20%)
Apr 02, 2004 6.200 6.635 6.197 6.535 268,700 +0.43(+7.04%)
Apr 01, 2004 6.000 6.245 5.850 6.105 146,800 +0.20(+3.39%)
Mar 31, 2004 5.700 6.300 5.410 5.905 290,900 +0.20(+3.42%)
Mar 30, 2004 4.920 5.750 4.920 5.710 299,900 +0.83(+17.13%)
Mar 29, 2004 5.015 5.090 4.825 4.875 29,100 -0.09(-1.81%)
Mar 26, 2004 4.875 4.989 4.800 4.965 18,400 +0.09(+1.85%)
Mar 25, 2004 4.960 5.100 4.825 4.875 17,300 -0.07(-1.42%)
Mar 24, 2004 5.026 5.026 4.800 4.945 33,600 -0.05(-1.10%)
Mar 23, 2004 5.225 5.265 4.915 5.000 63,900 -0.22(-4.31%)
Mar 22, 2004 5.150 5.340 4.810 5.225 91,500 +0.04(+0.77%)
Mar 19, 2004 5.202 5.275 5.175 5.185 18,400 -0.05(-0.96%)
Mar 18, 2004 5.020 5.385 4.750 5.235 39,300 +0.07(+1.36%)
Mar 17, 2004 5.312 5.325 5.080 5.165 37,600 -0.18(-3.46%)
Mar 16, 2004 4.925 5.405 4.700 5.350 106,400 +0.52(+10.77%)
Mar 15, 2004 4.550 4.955 4.550 4.830 47,700 -0.04(-0.72%)
Mar 12, 2004 5.325 5.325 4.600 4.865 62,200 -0.11(-2.21%)
Mar 11, 2004 5.015 5.125 4.815 4.975 100,600 -0.11(-2.16%)
Mar 10, 2004 5.325 5.425 4.950 5.085 181,500 -0.30(-5.57%)
Mar 09, 2004 5.270 5.650 5.130 5.385 229,300 +0.04(+0.65%)
Mar 08, 2004 4.945 5.450 4.805 5.350 315,800 +0.47(+9.74%)
Mar 05, 2004 5.250 5.695 4.860 4.875 904,400 -0.83(-14.47%)
Mar 04, 2004 5.580 7.180 5.150 5.700 5,617,000 +1.83(+47.48%)
Mar 02, 2004 3.750 3.875 3.728 3.865 5,900 +0.13(+3.48%)
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.