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, 2018 9.100 10.00 9.100 9.750 191,019 +0.65(+7.14%)
May 30, 2018 9.050 9.200 9.000 9.100 80,450 +0.10(+1.11%)
May 29, 2018 9.000 9.200 8.950 9.000 53,852 +0.00(+0.00%)
May 25, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
May 24, 2018 9.050 9.050 8.950 9.000 53,204 -0.05(-0.55%)
May 23, 2018 9.100 9.150 9.000 9.050 25,897 -0.05(-0.55%)
May 22, 2018 9.250 9.350 9.100 9.100 37,947 -0.15(-1.62%)
May 21, 2018 9.200 9.350 9.200 9.250 22,566 +0.10(+1.09%)
May 18, 2018 9.050 9.350 9.000 9.150 39,541 +0.15(+1.67%)
May 17, 2018 9.250 9.250 9.000 9.000 46,687 -0.10(-1.10%)
May 16, 2018 9.050 9.250 9.000 9.100 46,985 +0.00(+0.00%)
May 15, 2018 8.750 9.200 8.750 9.100 65,153 +0.05(+0.55%)
May 14, 2018 9.150 9.350 8.900 9.050 53,585 +0.00(+0.00%)
May 11, 2018 9.100 9.150 8.950 9.050 73,325 +0.00(+0.00%)
May 10, 2018 9.002 9.150 9.000 9.050 49,469 -0.05(-0.55%)
May 09, 2018 9.100 9.300 9.000 9.100 64,695 +0.05(+0.55%)
May 08, 2018 9.100 9.150 8.975 9.050 69,601 -0.10(-1.09%)
May 07, 2018 9.084 9.300 9.000 9.150 31,455 +0.15(+1.67%)
May 04, 2018 8.950 9.150 8.900 9.000 36,861 -0.05(-0.55%)
May 03, 2018 9.000 9.050 8.850 9.050 44,360 +0.05(+0.56%)
May 02, 2018 9.050 9.200 8.900 9.000 146,295 -0.05(-0.55%)
May 01, 2018 9.050 9.250 8.950 9.050 69,477 -0.15(-1.63%)
Apr 30, 2018 9.450 9.450 8.951 9.200 82,278 -0.30(-3.16%)
Apr 27, 2018 9.950 10.10 9.400 9.500 87,346 -0.45(-4.52%)
Apr 26, 2018 9.000 10.20 8.950 9.950 175,988 +0.35(+3.65%)
Apr 25, 2018 9.300 9.800 9.200 9.600 103,240 +0.22(+2.40%)
Apr 24, 2018 9.550 9.600 9.300 9.375 70,258 -0.12(-1.32%)
Apr 23, 2018 9.250 9.650 9.200 9.500 87,724 +0.10(+1.06%)
Apr 20, 2018 9.150 9.500 9.150 9.400 55,934 +0.15(+1.62%)
Apr 19, 2018 9.500 9.500 9.150 9.250 67,244 -0.05(-0.54%)
Apr 18, 2018 8.950 9.488 8.950 9.300 82,873 +0.40(+4.49%)
Apr 17, 2018 8.950 9.000 8.750 8.900 53,676 +0.00(+0.00%)
Apr 16, 2018 8.850 8.900 8.777 8.900 32,225 -0.05(-0.56%)
Apr 13, 2018 9.000 9.100 8.850 8.950 33,246 -0.05(-0.56%)
Apr 12, 2018 8.950 9.050 8.850 9.000 45,122 +0.15(+1.69%)
Apr 11, 2018 8.650 9.002 8.650 8.850 47,436 +0.15(+1.72%)
Apr 10, 2018 8.400 8.750 8.400 8.700 40,731 +0.25(+2.96%)
Apr 09, 2018 8.400 8.600 8.300 8.450 49,018 +0.10(+1.20%)
Apr 06, 2018 8.400 8.550 8.200 8.350 45,942 -0.10(-1.18%)
Apr 05, 2018 8.600 8.700 8.350 8.450 38,449 -0.20(-2.31%)
Apr 04, 2018 8.150 8.650 8.050 8.650 46,107 +0.40(+4.85%)
Apr 03, 2018 8.450 8.455 8.200 8.250 65,660 -0.10(-1.20%)
Apr 02, 2018 8.550 8.650 8.250 8.350 39,748 -0.30(-3.47%)
Mar 29, 2018 8.650 8.650 8.650 0 +0.45(+5.49%)
Mar 28, 2018 8.550 8.550 8.150 8.200 84,639 -0.35(-4.09%)
Mar 27, 2018 8.500 8.800 8.350 8.550 141,527 +0.10(+1.18%)
Mar 26, 2018 8.400 8.500 8.150 8.450 76,509 +0.05(+0.60%)
Mar 23, 2018 8.700 9.050 8.250 8.400 74,836 -0.30(-3.45%)
Mar 22, 2018 9.000 9.050 8.500 8.700 59,126 -0.30(-3.33%)
Mar 21, 2018 8.950 9.250 8.795 9.000 104,515 +0.10(+1.12%)
Mar 20, 2018 9.050 9.100 8.850 8.900 41,122 -0.15(-1.66%)
Mar 19, 2018 9.200 9.250 8.900 9.050 47,444 -0.25(-2.69%)
Mar 16, 2018 9.100 9.300 9.000 9.300 79,319 +0.25(+2.76%)
Mar 15, 2018 9.050 9.200 9.000 9.050 67,016 +0.10(+1.12%)
Mar 14, 2018 9.247 9.250 8.950 8.950 56,506 -0.30(-3.24%)
Mar 13, 2018 9.450 9.700 8.850 9.250 59,286 -0.20(-2.12%)
Mar 12, 2018 9.600 9.750 9.350 9.450 41,416 -0.20(-2.07%)
Mar 09, 2018 9.650 9.650 9.450 9.650 101,301 +0.10(+1.05%)
Mar 08, 2018 9.750 9.750 9.500 9.550 36,308 -0.15(-1.55%)
Mar 07, 2018 9.700 9.900 9.700 9.700 48,477 -0.05(-0.51%)
Mar 06, 2018 9.600 9.950 9.400 9.750 55,096 +0.15(+1.56%)
Mar 05, 2018 9.500 9.750 9.250 9.600 40,249 +0.05(+0.52%)
Mar 02, 2018 9.300 9.750 9.050 9.550 60,017 +0.25(+2.69%)
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.