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 24, 2011 5.720 5.930 5.700 5.730 14,400 +0.03(+0.53%)
May 23, 2011 5.590 5.750 5.590 5.700 5,364 +0.07(+1.24%)
May 20, 2011 5.600 5.630 5.570 5.630 1,400 +0.00(+0.00%)
May 19, 2011 5.670 5.740 5.450 5.630 2,300 -0.12(-2.09%)
May 18, 2011 5.860 5.930 5.550 5.750 23,915 -0.09(-1.54%)
May 17, 2011 5.800 5.950 5.746 5.840 5,366 -0.06(-1.02%)
May 16, 2011 5.870 5.950 5.700 5.900 9,300 +0.03(+0.51%)
May 13, 2011 5.880 5.960 5.750 5.870 10,550 -0.10(-1.68%)
May 12, 2011 5.290 5.990 5.290 5.970 70,018 +0.57(+10.56%)
May 11, 2011 5.380 5.500 5.320 5.400 67,400 +0.11(+2.08%)
May 10, 2011 5.320 5.400 5.250 5.290 13,300 -0.06(-1.12%)
May 09, 2011 5.350 5.390 5.250 5.350 11,129 -0.03(-0.56%)
May 06, 2011 5.310 5.400 5.300 5.380 40,900 +0.13(+2.48%)
May 05, 2011 5.270 5.370 5.210 5.250 7,350 -0.06(-1.11%)
May 04, 2011 5.310 5.310 5.300 5.309 13,839 +0.09(+1.70%)
May 03, 2011 5.300 5.310 4.800 5.220 53,322 +0.03(+0.58%)
May 02, 2011 5.130 5.310 5.110 5.190 24,333 -0.12(-2.26%)
Apr 29, 2011 4.910 5.470 4.900 5.310 34,944 +0.29(+5.78%)
Apr 28, 2011 5.120 5.130 4.990 5.020 4,770 +0.03(+0.60%)
Apr 27, 2011 5.030 5.130 4.990 4.990 8,400 +0.02(+0.40%)
Apr 26, 2011 5.140 5.140 4.970 4.970 9,500 -0.14(-2.74%)
Apr 25, 2011 4.910 5.150 4.880 5.110 24,743 +0.13(+2.61%)
Apr 21, 2011 4.950 4.980 4.930 4.980 3,600 +0.01(+0.20%)
Apr 20, 2011 4.850 4.990 4.850 4.970 4,925 +0.12(+2.47%)
Apr 19, 2011 4.810 5.030 4.801 4.850 5,532 +0.00(+0.00%)
Apr 18, 2011 4.810 4.900 4.790 4.850 7,286 -0.00(-0.00%)
Apr 15, 2011 4.900 4.910 4.850 4.850 1,400 -0.04(-0.82%)
Apr 14, 2011 4.810 4.950 4.810 4.890 4,166 +0.04(+0.82%)
Apr 13, 2011 4.850 4.870 4.800 4.850 15,133 -0.03(-0.61%)
Apr 12, 2011 4.950 5.000 4.880 4.880 12,101 -0.13(-2.67%)
Apr 11, 2011 5.010 5.080 4.995 5.014 13,100 -0.08(-1.49%)
Apr 08, 2011 4.990 5.100 4.931 5.090 16,024 -0.05(-0.97%)
Apr 07, 2011 5.120 5.190 4.960 5.140 14,804 -0.04(-0.77%)
Apr 06, 2011 5.150 5.250 5.071 5.180 8,441 +0.13(+2.57%)
Apr 05, 2011 5.090 5.210 5.050 5.050 9,555 -0.10(-1.94%)
Apr 04, 2011 5.360 5.420 5.100 5.150 16,477 -0.20(-3.74%)
Apr 01, 2011 5.280 5.400 5.200 5.350 10,184 +0.10(+1.90%)
Mar 31, 2011 5.400 5.400 5.210 5.250 18,218 -0.16(-2.96%)
Mar 30, 2011 5.480 5.500 5.410 5.410 2,800 -0.13(-2.35%)
Mar 29, 2011 5.450 5.540 5.450 5.540 2,000 +0.07(+1.28%)
Mar 28, 2011 5.630 5.630 5.400 5.470 11,105 -0.09(-1.62%)
Mar 25, 2011 5.450 5.580 5.450 5.560 3,280 +0.11(+2.02%)
Mar 24, 2011 5.600 5.630 5.450 5.450 6,965 -0.14(-2.50%)
Mar 23, 2011 5.630 5.630 5.560 5.590 15,664 +0.04(+0.72%)
Mar 22, 2011 5.500 5.630 5.500 5.550 9,009 +0.01(+0.18%)
Mar 21, 2011 5.500 5.640 5.490 5.540 17,859 -0.04(-0.72%)
Mar 18, 2011 5.310 5.589 5.310 5.580 34,639 +0.26(+4.89%)
Mar 17, 2011 5.230 5.460 5.150 5.320 40,722 -0.09(-1.66%)
Mar 16, 2011 5.500 5.500 5.350 5.410 9,733 -0.02(-0.37%)
Mar 15, 2011 5.400 5.500 5.370 5.430 49,719 -0.06(-1.09%)
Mar 14, 2011 5.490 5.490 5.400 5.490 20,767 -0.01(-0.18%)
Mar 11, 2011 5.270 5.530 5.270 5.500 25,953 +0.07(+1.29%)
Mar 10, 2011 5.180 5.430 5.100 5.430 29,350 +0.28(+5.43%)
Mar 09, 2011 5.250 5.340 5.150 5.150 17,644 -0.20(-3.74%)
Mar 08, 2011 5.410 5.470 5.070 5.350 34,143 -0.14(-2.55%)
Mar 07, 2011 5.370 5.500 5.358 5.490 23,646 +0.16(+3.00%)
Mar 04, 2011 5.350 5.360 5.150 5.330 17,584 +0.06(+1.14%)
Mar 03, 2011 5.260 5.500 5.260 5.270 30,291 +0.06(+1.08%)
Mar 02, 2011 5.280 5.300 5.070 5.213 18,865 -0.04(-0.70%)
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.