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 30, 2008 2.560 2.679 2.560 2.630 5,632 +0.02(+0.77%)
May 29, 2008 2.610 2.620 2.600 2.610 6,100 +0.03(+1.16%)
May 28, 2008 2.600 2.640 2.570 2.580 6,800 +0.00(+0.00%)
May 27, 2008 2.600 2.650 2.580 2.580 7,156 -0.02(-0.77%)
May 26, 2008 2.620 2.620 2.580 2.600 5,108 +0.00(+0.00%)
May 23, 2008 2.620 2.620 2.580 2.600 5,108 +0.00(+0.00%)
May 22, 2008 2.660 2.660 2.600 2.600 9,199 -0.02(-0.76%)
May 21, 2008 2.690 2.690 2.610 2.620 25,002 -0.07(-2.60%)
May 20, 2008 2.680 2.740 2.660 2.690 5,844 +0.01(+0.37%)
May 19, 2008 2.680 2.720 2.650 2.680 34,949 +0.00(+0.00%)
May 16, 2008 2.780 2.780 2.660 2.680 9,000 -0.01(-0.37%)
May 15, 2008 2.760 2.780 2.680 2.690 9,676 -0.05(-1.82%)
May 14, 2008 2.750 2.790 2.680 2.740 9,000 +0.00(+0.00%)
May 13, 2008 2.780 2.860 2.570 2.740 32,698 -0.04(-1.44%)
May 12, 2008 2.920 2.920 2.570 2.780 43,605 -0.17(-5.76%)
May 09, 2008 2.970 2.990 2.930 2.950 11,050 +0.01(+0.34%)
May 08, 2008 3.120 3.120 2.940 2.940 12,435 -0.18(-5.77%)
May 07, 2008 3.060 3.160 3.010 3.120 28,532 +0.00(+0.00%)
May 06, 2008 3.180 3.230 3.090 3.120 16,102 -0.08(-2.50%)
May 05, 2008 3.150 3.220 3.150 3.200 6,504 +0.05(+1.59%)
May 02, 2008 3.250 3.280 3.150 3.150 15,517 -0.13(-3.96%)
May 01, 2008 3.370 3.370 3.230 3.280 18,519 -0.19(-5.48%)
Apr 30, 2008 3.480 3.480 3.330 3.470 27,854 -0.06(-1.70%)
Apr 29, 2008 3.800 3.800 3.270 3.530 106,797 -0.48(-11.97%)
Apr 28, 2008 3.810 4.140 3.790 4.010 29,012 +0.20(+5.25%)
Apr 25, 2008 3.860 3.900 3.810 3.810 4,800 -0.10(-2.56%)
Apr 24, 2008 3.910 3.950 3.900 3.910 900 -0.04(-1.01%)
Apr 23, 2008 4.040 4.040 3.900 3.950 3,740 -0.06(-1.50%)
Apr 22, 2008 3.940 4.010 3.900 4.010 6,030 +0.01(+0.25%)
Apr 21, 2008 3.930 4.030 3.930 4.000 1,800 -0.03(-0.74%)
Apr 18, 2008 4.110 4.110 3.930 4.030 21,200 -0.13(-3.12%)
Apr 17, 2008 4.160 4.250 4.160 4.160 14,135 +0.00(+0.00%)
Apr 16, 2008 4.310 4.380 4.160 4.160 11,558 -0.19(-4.37%)
Apr 15, 2008 4.220 4.350 4.220 4.350 20,161 +0.05(+1.16%)
Apr 14, 2008 4.130 4.310 4.020 4.300 23,045 +0.15(+3.61%)
Apr 11, 2008 3.780 4.230 3.780 4.150 21,820 +0.23(+5.87%)
Apr 10, 2008 3.710 3.920 3.710 3.920 24,387 +0.18(+4.81%)
Apr 09, 2008 3.710 3.870 3.670 3.740 25,864 -0.05(-1.32%)
Apr 08, 2008 3.750 3.790 3.726 3.790 6,302 +0.06(+1.61%)
Apr 07, 2008 3.500 3.800 3.500 3.730 24,854 +0.08(+2.19%)
Apr 04, 2008 3.560 3.660 3.510 3.650 4,530 +0.01(+0.27%)
Apr 03, 2008 3.670 3.670 3.540 3.640 1,881 +0.05(+1.39%)
Apr 02, 2008 3.560 3.640 3.560 3.590 1,187 -0.06(-1.64%)
Apr 01, 2008 3.470 3.670 3.420 3.650 19,187 +0.18(+5.19%)
Mar 31, 2008 3.290 3.506 3.270 3.470 38,148 +0.04(+1.17%)
Mar 28, 2008 3.230 3.490 3.200 3.430 63,889 +0.20(+6.19%)
Mar 27, 2008 3.440 3.540 3.220 3.230 19,100 -0.37(-10.28%)
Mar 26, 2008 3.540 3.600 3.410 3.600 21,500 +0.07(+1.98%)
Mar 25, 2008 3.530 3.680 3.270 3.530 70,138 +0.03(+0.86%)
Mar 24, 2008 3.200 3.540 3.200 3.500 88,335 +0.32(+10.06%)
Mar 21, 2008 3.204 3.340 3.170 3.180 19,634 +0.00(+0.00%)
Mar 20, 2008 3.204 3.340 3.170 3.180 19,634 -0.04(-1.24%)
Mar 19, 2008 3.190 3.290 3.170 3.220 7,865 -0.04(-1.23%)
Mar 18, 2008 3.200 3.450 3.170 3.260 15,403 +0.09(+2.84%)
Mar 17, 2008 3.440 3.440 3.170 3.170 31,910 -0.40(-11.20%)
Mar 14, 2008 3.390 3.680 3.370 3.570 73,700 +0.24(+7.21%)
Mar 13, 2008 3.180 3.540 3.180 3.330 24,302 -0.12(-3.48%)
Mar 12, 2008 3.080 3.550 3.030 3.450 39,215 +0.35(+11.29%)
Mar 11, 2008 3.270 3.270 2.930 3.100 49,756 -0.12(-3.72%)
Mar 10, 2008 3.380 3.380 3.090 3.220 28,905 -0.18(-5.30%)
Mar 07, 2008 3.280 3.450 3.050 3.400 76,693 +0.06(+1.80%)
Mar 06, 2008 3.310 3.450 3.230 3.340 32,148 -0.09(-2.62%)
Mar 05, 2008 3.360 3.440 3.210 3.430 34,894 +0.06(+1.78%)
Mar 04, 2008 3.380 3.500 3.220 3.370 35,889 -0.08(-2.32%)
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.