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, 2007 4.850 5.020 4.840 4.910 15,724 +0.06(+1.24%)
May 30, 2007 4.740 4.990 4.740 4.850 11,570 +0.09(+1.89%)
May 29, 2007 4.840 4.840 4.660 4.760 13,898 -0.05(-1.04%)
May 25, 2007 4.760 4.830 4.737 4.810 6,000 +0.03(+0.63%)
May 24, 2007 4.750 4.884 4.750 4.780 10,536 -0.10(-2.05%)
May 23, 2007 4.818 4.890 4.740 4.880 9,034 +0.03(+0.62%)
May 22, 2007 4.890 4.900 4.820 4.850 5,412 +0.05(+1.04%)
May 21, 2007 4.800 4.890 4.660 4.800 40,899 +0.04(+0.84%)
May 18, 2007 4.850 4.930 4.720 4.760 27,796 -0.14(-2.86%)
May 17, 2007 4.820 5.000 4.820 4.900 23,166 -0.02(-0.49%)
May 16, 2007 5.050 5.050 4.870 4.924 10,105 -0.09(-1.71%)
May 15, 2007 4.950 5.250 4.860 5.010 12,196 +0.15(+3.09%)
May 14, 2007 4.930 5.140 4.800 4.859 37,287 -0.09(-1.83%)
May 11, 2007 4.810 5.010 4.800 4.950 23,327 +0.02(+0.41%)
May 10, 2007 5.050 5.160 4.800 4.930 31,690 -0.12(-2.38%)
May 09, 2007 5.140 5.140 5.010 5.050 17,454 -0.15(-2.88%)
May 08, 2007 5.450 5.450 5.100 5.200 74,632 -0.10(-1.89%)
May 07, 2007 5.070 5.490 5.070 5.300 113,318 +0.26(+5.16%)
May 04, 2007 5.350 5.640 4.960 5.040 301,440 -0.23(-4.36%)
May 03, 2007 4.800 5.330 4.720 5.270 178,592 +0.45(+9.34%)
May 02, 2007 4.770 4.906 4.600 4.820 154,693 -0.18(-3.60%)
May 01, 2007 4.450 5.079 4.448 5.000 361,774 +0.58(+13.12%)
Apr 30, 2007 3.630 4.710 3.630 4.420 383,867 +0.87(+24.51%)
Apr 27, 2007 3.370 3.650 3.300 3.550 9,350 +0.02(+0.57%)
Apr 26, 2007 3.470 3.540 3.290 3.530 6,717 +0.08(+2.32%)
Apr 25, 2007 3.420 3.680 3.250 3.450 11,200 +0.08(+2.37%)
Apr 24, 2007 3.330 3.400 3.230 3.370 5,633 -0.04(-1.17%)
Apr 23, 2007 3.270 3.710 3.210 3.410 22,228 +0.18(+5.64%)
Apr 20, 2007 3.470 3.490 3.180 3.228 11,326 -0.31(-8.81%)
Apr 19, 2007 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Apr 18, 2007 3.520 3.540 3.390 3.540 3,900 -0.01(-0.28%)
Apr 17, 2007 3.460 3.680 3.370 3.550 12,786 +0.07(+2.01%)
Apr 16, 2007 3.490 3.510 3.320 3.480 5,075 +0.06(+1.75%)
Apr 13, 2007 3.440 3.550 3.280 3.420 12,681 +0.02(+0.59%)
Apr 12, 2007 3.350 3.710 3.310 3.400 4,323 -0.05(-1.45%)
Apr 11, 2007 3.520 3.520 3.270 3.450 4,360 +0.05(+1.47%)
Apr 10, 2007 2.990 3.680 2.900 3.400 93,784 +0.45(+15.25%)
Apr 09, 2007 2.893 2.950 2.893 2.950 6,062 +0.06(+2.08%)
Apr 05, 2007 2.865 2.920 2.851 2.890 3,517 +0.04(+1.40%)
Apr 04, 2007 2.850 2.930 2.810 2.850 4,300 -0.01(-0.35%)
Apr 03, 2007 2.810 2.860 2.810 2.860 13,542 -0.01(-0.35%)
Apr 02, 2007 2.888 2.890 2.870 2.870 3,022 -0.03(-1.03%)
Mar 30, 2007 2.950 2.970 2.900 2.900 5,684 -0.04(-1.36%)
Mar 29, 2007 2.910 2.940 2.880 2.940 9,614 +0.00(+0.00%)
Mar 28, 2007 2.950 2.950 2.940 2.940 972 -0.04(-1.34%)
Mar 27, 2007 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Mar 26, 2007 2.950 3.000 2.950 2.980 1,800 +0.03(+1.02%)
Mar 23, 2007 2.990 2.990 2.940 2.950 3,006 +0.04(+1.37%)
Mar 22, 2007 2.970 3.000 2.770 2.910 13,596 -0.09(-3.00%)
Mar 21, 2007 2.820 3.000 2.820 3.000 4,310 +0.02(+0.67%)
Mar 20, 2007 3.000 3.000 2.900 2.980 24,783 -0.02(-0.67%)
Mar 19, 2007 2.930 3.040 2.750 3.000 11,977 +0.02(+0.67%)
Mar 16, 2007 2.970 3.060 2.920 2.980 13,232 -0.06(-1.97%)
Mar 15, 2007 2.950 3.040 2.950 3.040 3,232 +0.11(+3.75%)
Mar 14, 2007 2.990 2.990 2.920 2.930 3,000 -0.07(-2.33%)
Mar 13, 2007 3.090 3.100 2.970 3.000 15,500 -0.09(-2.91%)
Mar 12, 2007 3.090 3.100 3.090 3.090 1,900 +0.10(+3.34%)
Mar 09, 2007 2.980 3.060 2.980 2.990 2,400 -0.01(-0.33%)
Mar 08, 2007 2.950 3.020 2.950 3.000 6,200 +0.01(+0.33%)
Mar 07, 2007 3.000 3.000 2.950 2.990 5,398 +0.03(+1.01%)
Mar 06, 2007 3.000 3.000 2.920 2.960 4,450 -0.04(-1.33%)
Mar 05, 2007 3.000 3.070 2.990 3.000 33,807 -0.03(-0.99%)
Mar 02, 2007 2.990 3.130 2.990 3.030 33,714 +0.04(+1.34%)
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.