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 31, 2006 3.570 3.620 3.430 3.450 9,990 -0.13(-3.63%)
May 30, 2006 3.650 3.650 3.570 3.580 9,350 -0.06(-1.65%)
May 26, 2006 3.450 3.640 3.420 3.640 7,820 +0.24(+7.06%)
May 25, 2006 3.340 3.490 3.340 3.400 13,258 -0.02(-0.58%)
May 24, 2006 3.510 3.540 3.340 3.420 22,574 +0.02(+0.59%)
May 23, 2006 3.550 3.580 3.380 3.400 18,889 -0.15(-4.23%)
May 22, 2006 3.550 3.550 3.500 3.550 7,692 +0.07(+2.01%)
May 19, 2006 3.520 3.520 3.480 3.480 10,725 -0.02(-0.57%)
May 18, 2006 3.490 3.550 3.490 3.500 12,525 +0.03(+0.86%)
May 17, 2006 3.550 3.550 3.440 3.470 19,607 -0.04(-1.14%)
May 16, 2006 3.530 3.530 3.490 3.510 18,178 -0.03(-0.85%)
May 15, 2006 3.750 3.750 3.530 3.540 62,590 -0.22(-5.85%)
May 12, 2006 3.870 3.870 3.710 3.760 9,277 +0.00(+0.00%)
May 11, 2006 3.780 3.880 3.750 3.760 11,010 +0.01(+0.27%)
May 10, 2006 3.760 3.890 3.750 3.750 23,084 -0.02(-0.53%)
May 09, 2006 3.800 3.890 3.770 3.770 11,225 -0.04(-1.05%)
May 08, 2006 3.870 3.870 3.800 3.810 14,043 -0.02(-0.52%)
May 05, 2006 3.790 3.850 3.790 3.830 9,840 +0.05(+1.32%)
May 04, 2006 3.750 3.800 3.710 3.780 20,253 +0.03(+0.80%)
May 03, 2006 3.820 3.820 3.700 3.750 3,305 -0.07(-1.83%)
May 02, 2006 3.750 3.860 3.750 3.820 9,188 +0.12(+3.24%)
May 01, 2006 3.750 3.760 3.700 3.700 22,092 -0.07(-1.86%)
Apr 28, 2006 3.770 3.780 3.740 3.770 5,000 -0.02(-0.53%)
Apr 27, 2006 3.740 3.800 3.680 3.790 11,646 +0.07(+1.88%)
Apr 26, 2006 3.810 3.810 3.640 3.720 23,811 -0.04(-1.06%)
Apr 25, 2006 3.750 3.810 3.720 3.760 39,906 +0.07(+1.90%)
Apr 24, 2006 3.750 3.750 3.610 3.690 33,072 -0.14(-3.66%)
Apr 21, 2006 3.770 3.880 3.750 3.830 4,774 +0.07(+1.86%)
Apr 20, 2006 3.780 3.880 3.760 3.760 9,736 +0.01(+0.27%)
Apr 19, 2006 3.770 3.800 3.700 3.750 10,188 -0.05(-1.32%)
Apr 18, 2006 3.750 3.800 3.680 3.800 19,920 +0.05(+1.33%)
Apr 17, 2006 3.750 3.760 3.750 3.750 6,006 +0.01(+0.27%)
Apr 13, 2006 3.730 3.760 3.730 3.740 6,498 -0.04(-1.17%)
Apr 12, 2006 3.750 3.800 3.750 3.784 4,000 +0.03(+0.92%)
Apr 11, 2006 3.760 3.800 3.750 3.750 9,616 -0.07(-1.83%)
Apr 10, 2006 3.910 3.940 3.781 3.820 17,452 -0.03(-0.78%)
Apr 07, 2006 3.830 3.900 3.830 3.850 5,364 +0.00(+0.00%)
Apr 06, 2006 3.750 3.940 3.750 3.850 12,244 +0.07(+1.85%)
Apr 05, 2006 3.870 3.920 3.780 3.780 2,815 -0.04(-1.05%)
Apr 04, 2006 3.750 3.850 3.750 3.820 5,525 +0.02(+0.53%)
Apr 03, 2006 3.850 3.850 3.710 3.800 16,712 -0.05(-1.30%)
Mar 31, 2006 3.840 3.860 3.720 3.850 2,346 +0.06(+1.58%)
Mar 30, 2006 3.880 3.906 3.750 3.790 14,446 -0.07(-1.84%)
Mar 29, 2006 3.820 3.890 3.710 3.861 10,260 +0.01(+0.29%)
Mar 28, 2006 3.850 3.870 3.850 3.850 9,154 -0.02(-0.52%)
Mar 27, 2006 3.990 3.990 3.820 3.870 14,304 -0.15(-3.73%)
Mar 24, 2006 3.900 4.020 3.830 4.020 45,277 +0.12(+3.08%)
Mar 23, 2006 3.750 3.900 3.650 3.900 36,200 +0.25(+6.74%)
Mar 22, 2006 3.650 3.710 3.650 3.654 24,300 -0.03(-0.72%)
Mar 21, 2006 3.630 3.690 3.580 3.680 8,500 +0.06(+1.66%)
Mar 20, 2006 3.520 3.690 3.520 3.620 15,910 -0.07(-1.90%)
Mar 17, 2006 3.631 3.690 3.520 3.690 6,710 +0.05(+1.37%)
Mar 16, 2006 3.520 3.690 3.520 3.640 14,164 +0.02(+0.55%)
Mar 15, 2006 3.600 3.650 3.520 3.620 20,058 +0.02(+0.56%)
Mar 14, 2006 3.580 3.620 3.580 3.600 6,200 -0.01(-0.28%)
Mar 13, 2006 3.610 3.640 3.600 3.610 22,487 +0.00(+0.00%)
Mar 10, 2006 3.660 3.690 3.610 3.610 13,381 -0.08(-2.17%)
Mar 09, 2006 3.680 3.730 3.650 3.690 12,190 -0.01(-0.27%)
Mar 08, 2006 3.750 3.750 3.650 3.700 6,604 -0.02(-0.54%)
Mar 07, 2006 3.750 3.790 3.650 3.720 17,179 -0.03(-0.80%)
Mar 06, 2006 3.670 3.800 3.670 3.750 12,332 +0.06(+1.62%)
Mar 03, 2006 3.810 3.900 3.660 3.690 16,694 -0.05(-1.33%)
Mar 02, 2006 3.700 3.780 3.660 3.740 52,795 +0.19(+5.35%)
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.