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 29, 2009 1.890 1.920 1.620 1.720 2,388 -0.20(-10.42%)
May 28, 2009 1.920 1.930 1.760 1.920 1,770 +0.00(+0.00%)
May 27, 2009 1.780 1.940 1.560 1.920 3,013 +0.00(+0.00%)
May 26, 2009 1.800 1.920 1.658 1.920 600 -0.02(-1.03%)
May 22, 2009 1.940 1.940 1.940 1.940 100 +0.02(+1.04%)
May 21, 2009 1.930 1.930 1.830 1.920 500 -0.02(-1.03%)
May 19, 2009 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
May 18, 2009 1.950 1.950 1.700 1.940 1,800 -0.03(-1.52%)
May 15, 2009 1.980 1.980 1.610 1.970 400 +0.05(+2.60%)
May 14, 2009 1.880 1.920 1.750 1.920 1,300 +0.01(+0.52%)
May 13, 2009 1.750 1.910 1.750 1.910 240 +0.00(+0.00%)
May 12, 2009 1.920 1.980 1.700 1.910 9,320 -0.01(-0.52%)
May 11, 2009 1.610 1.920 1.610 1.920 2,700 +0.14(+7.87%)
May 08, 2009 1.680 1.780 1.620 1.780 6,600 +0.10(+5.95%)
May 07, 2009 1.640 1.680 1.420 1.680 6,200 +0.08(+5.00%)
May 06, 2009 1.354 1.608 1.354 1.600 2,751 +0.01(+0.63%)
May 05, 2009 1.500 1.640 1.500 1.590 6,849 -0.02(-1.24%)
May 04, 2009 1.610 1.620 1.470 1.610 2,200 -0.01(-0.62%)
May 01, 2009 1.550 1.630 1.550 1.620 500 -0.02(-1.22%)
Apr 30, 2009 1.640 1.640 1.640 1.640 100 +0.10(+6.49%)
Apr 29, 2009 1.553 1.590 1.430 1.540 8,544 -0.06(-3.75%)
Apr 28, 2009 1.620 1.620 1.570 1.600 1,200 +0.03(+1.91%)
Apr 27, 2009 1.550 1.570 1.550 1.570 2,000 +0.07(+4.67%)
Apr 24, 2009 1.380 1.640 1.380 1.500 7,275 -0.15(-9.09%)
Apr 23, 2009 1.690 1.690 1.620 1.650 2,502 +0.12(+7.84%)
Apr 22, 2009 1.460 1.630 1.400 1.530 35,976 +0.18(+13.33%)
Apr 21, 2009 1.340 1.470 1.340 1.350 5,219 -0.00(-0.01%)
Apr 20, 2009 1.270 1.350 1.260 1.350 13,999 +0.03(+2.27%)
Apr 17, 2009 1.300 1.440 1.300 1.320 5,350 +0.02(+1.55%)
Apr 16, 2009 1.320 1.410 1.260 1.300 4,625 -0.07(-5.11%)
Apr 15, 2009 1.370 1.440 1.355 1.370 3,300 +0.04(+3.01%)
Apr 14, 2009 1.360 1.450 1.320 1.330 4,930 -0.03(-2.21%)
Apr 13, 2009 1.370 1.370 1.270 1.360 2,105 -0.09(-6.21%)
Apr 09, 2009 1.310 1.480 1.260 1.450 7,494 +0.05(+3.57%)
Apr 08, 2009 1.270 1.400 1.260 1.400 4,300 +0.14(+11.11%)
Apr 07, 2009 1.360 1.360 1.250 1.260 2,600 -0.12(-8.70%)
Apr 06, 2009 1.518 1.518 1.350 1.380 13,150 -0.11(-7.38%)
Apr 03, 2009 1.340 1.490 1.340 1.490 3,454 +0.05(+3.53%)
Apr 02, 2009 1.350 1.500 1.350 1.439 26,036 +0.15(+11.56%)
Apr 01, 2009 1.280 1.350 1.280 1.290 13,000 +0.01(+0.78%)
Mar 31, 2009 1.250 1.330 1.250 1.280 21,015 +0.03(+2.40%)
Mar 30, 2009 1.140 1.250 1.130 1.250 37,825 +0.07(+5.93%)
Mar 26, 2009 1.170 1.180 1.110 1.180 24,743 +0.00(+0.00%)
Mar 24, 2009 1.180 1.182 1.150 1.180 10,800 -0.01(-0.84%)
Mar 23, 2009 1.170 1.190 1.090 1.190 17,957 +0.11(+10.19%)
Mar 20, 2009 1.100 1.100 1.030 1.080 975 +0.05(+4.85%)
Mar 19, 2009 1.010 1.130 1.010 1.030 7,708 -0.06(-5.50%)
Mar 18, 2009 1.010 1.100 1.010 1.090 7,245 +0.08(+7.92%)
Mar 17, 2009 0.9999 1.100 0.9601 1.010 25,900 +0.00(+0.01%)
Mar 16, 2009 1.140 1.140 1.000 1.010 7,799 -0.10(-9.02%)
Mar 13, 2009 1.120 1.200 1.000 1.110 96,509 +0.12(+12.14%)
Mar 12, 2009 0.9500 1.000 0.9000 0.9898 44,362 +0.01(+1.05%)
Mar 11, 2009 0.9729 0.9899 0.8900 0.9795 58,900 +0.00(+0.46%)
Mar 10, 2009 0.8500 1.050 0.8500 0.9750 20,744 +0.13(+15.80%)
Mar 09, 2009 0.9501 1.000 0.7700 0.8420 59,549 -0.23(-21.31%)
Mar 06, 2009 1.000 1.100 0.9900 1.070 6,100 -0.06(-5.31%)
Mar 05, 2009 1.000 1.130 1.000 1.130 700 +0.13(+13.00%)
Mar 04, 2009 0.9999 1.120 0.9001 1.000 25,748 -0.02(-1.96%)
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.