Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2017 8.200 8.400 8.050 8.300 22,046 +0.10(+1.22%)
May 30, 2017 8.000 8.400 8.000 8.200 24,209 +0.10(+1.23%)
May 26, 2017 8.150 8.150 8.000 8.100 30,993 -0.10(-1.22%)
May 25, 2017 8.350 8.350 8.100 8.200 43,338 -0.15(-1.80%)
May 24, 2017 8.350 8.400 8.300 8.350 34,436 +0.00(+0.00%)
May 23, 2017 8.450 8.450 8.300 8.350 35,230 -0.10(-1.18%)
May 22, 2017 8.300 8.750 8.300 8.450 107,826 +0.15(+1.81%)
May 19, 2017 8.300 8.450 8.200 8.300 91,706 +0.00(+0.00%)
May 18, 2017 8.250 8.450 8.200 8.300 40,109 -0.05(-0.60%)
May 17, 2017 8.600 8.600 8.250 8.350 101,349 -0.25(-2.91%)
May 16, 2017 8.700 8.750 8.450 8.600 72,901 -0.15(-1.71%)
May 15, 2017 8.750 8.830 8.600 8.750 71,708 +0.05(+0.57%)
May 12, 2017 8.700 8.750 8.137 8.700 104,836 +0.00(+0.00%)
May 11, 2017 8.850 8.900 8.450 8.700 65,635 -0.20(-2.25%)
May 10, 2017 8.950 9.000 8.800 8.900 89,833 +0.00(+0.00%)
May 09, 2017 8.850 9.000 8.800 8.900 130,726 +0.05(+0.56%)
May 08, 2017 8.500 8.950 8.350 8.850 190,536 +0.35(+4.12%)
May 05, 2017 8.300 8.650 8.250 8.500 207,072 +0.20(+2.41%)
May 04, 2017 8.300 8.700 8.150 8.300 231,541 -0.10(-1.19%)
May 03, 2017 9.050 9.100 8.075 8.400 233,651 -0.65(-7.18%)
May 02, 2017 9.050 9.200 8.900 9.050 168,778 +0.05(+0.56%)
May 01, 2017 9.050 9.100 8.850 9.000 119,175 -0.05(-0.55%)
Apr 28, 2017 8.900 9.100 8.736 9.050 150,133 +0.15(+1.69%)
Apr 27, 2017 9.200 9.300 8.825 8.900 298,192 -0.35(-3.78%)
Apr 26, 2017 9.400 9.500 9.200 9.250 164,512 -0.15(-1.60%)
Apr 25, 2017 9.300 9.700 9.200 9.400 336,916 +0.10(+1.08%)
Apr 24, 2017 9.400 9.450 8.750 9.300 362,710 +0.05(+0.54%)
Apr 21, 2017 8.650 9.350 8.600 9.250 583,037 +0.85(+10.12%)
Apr 20, 2017 8.000 8.500 7.800 8.400 1,036,878 +1.30(+18.31%)
Apr 19, 2017 7.150 7.300 6.950 7.100 93,419 -0.05(-0.70%)
Apr 18, 2017 7.250 7.300 7.100 7.150 115,034 -0.10(-1.38%)
Apr 17, 2017 7.200 7.300 7.150 7.250 59,831 +0.10(+1.40%)
Apr 13, 2017 7.100 7.400 7.100 7.150 178,385 +0.05(+0.70%)
Apr 12, 2017 7.200 7.200 7.100 57,042 -0.10(-1.39%)
Apr 11, 2017 7.100 7.250 7.000 7.200 168,580 +0.10(+1.41%)
Apr 10, 2017 7.200 7.350 7.050 7.100 39,011 -0.10(-1.39%)
Apr 07, 2017 7.200 7.350 7.125 7.200 166,971 +0.05(+0.70%)
Apr 06, 2017 7.350 7.400 7.150 7.150 53,887 -0.20(-2.72%)
Apr 05, 2017 7.550 7.800 7.250 7.350 105,261 -0.15(-2.00%)
Apr 04, 2017 7.850 7.850 7.500 7.500 131,047 -0.30(-3.85%)
Apr 03, 2017 8.350 8.400 7.800 7.800 116,215 -0.60(-7.14%)
Mar 31, 2017 8.200 8.400 8.200 8.400 71,855 +0.15(+1.82%)
Mar 30, 2017 8.250 8.350 8.000 8.250 282,109 +0.00(+0.00%)
Mar 29, 2017 8.400 8.650 8.150 8.250 668,005 -0.15(-1.79%)
Mar 28, 2017 8.300 8.500 8.150 8.400 105,190 +0.00(+0.00%)
Mar 27, 2017 8.150 8.500 7.900 8.400 293,734 +0.10(+1.20%)
Mar 24, 2017 8.300 8.400 8.150 8.300 198,416 +0.03(+0.31%)
Mar 23, 2017 8.150 8.350 8.050 8.274 429,113 +0.07(+0.91%)
Mar 22, 2017 8.350 8.375 7.950 8.200 109,782 -0.15(-1.80%)
Mar 21, 2017 8.350 8.450 7.900 8.350 95,220 -0.05(-0.60%)
Mar 20, 2017 8.150 8.450 8.100 8.400 83,916 +0.30(+3.70%)
Mar 17, 2017 7.950 8.300 7.750 8.100 477,247 +0.17(+2.21%)
Mar 16, 2017 7.550 7.950 7.550 7.925 162,879 +0.38(+4.97%)
Mar 15, 2017 7.600 7.850 7.500 7.550 110,384 -0.10(-1.31%)
Mar 14, 2017 7.400 7.750 7.400 7.650 85,121 +0.25(+3.38%)
Mar 13, 2017 7.050 7.550 7.000 7.400 156,535 +0.25(+3.50%)
Mar 10, 2017 7.150 7.350 7.100 7.150 42,977 -0.05(-0.69%)
Mar 09, 2017 7.350 7.500 7.075 7.200 67,106 -0.25(-3.36%)
Mar 08, 2017 7.100 7.500 6.900 7.450 73,926 +0.30(+4.20%)
Mar 07, 2017 7.111 7.151 7.050 7.150 63,980 -0.05(-0.69%)
Mar 06, 2017 7.000 7.300 6.950 7.200 65,684 +0.15(+2.13%)
Mar 03, 2017 7.300 7.350 7.000 7.050 85,192 -0.35(-4.73%)
Mar 02, 2017 7.600 7.600 7.300 7.400 70,490 -0.25(-3.27%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.