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, 2002 1.145 1.220 1.145 1.220 2,200 +0.17(+16.19%)
May 28, 2002 1.100 1.100 1.020 1.050 6,300 -0.02(-2.33%)
May 27, 2002 1.175 1.175 1.075 1.075 1,800 +0.00(+0.00%)
May 24, 2002 1.175 1.175 1.075 1.075 1,800 -0.05(-4.44%)
May 23, 2002 1.150 1.180 1.055 1.125 9,600 -0.02(-2.17%)
May 22, 2002 1.310 1.310 1.245 1.150 8,400 -0.11(-8.73%)
May 21, 2002 1.335 1.335 1.260 1.260 7,500 -0.07(-5.26%)
May 20, 2002 1.330 1.330 1.330 1.330 500 +0.01(+0.76%)
May 17, 2002 1.315 1.320 1.315 1.320 1,100 -0.02(-1.49%)
May 16, 2002 1.365 1.365 1.340 1.340 3,300 -0.02(-1.47%)
May 15, 2002 1.360 1.400 1.360 1.360 3,400 +0.01(+0.74%)
May 14, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 13, 2002 1.351 1.351 1.350 1.350 1,100 +0.02(+1.50%)
May 10, 2002 1.330 1.330 1.330 1.330 700 -0.02(-1.48%)
May 09, 2002 1.485 1.485 1.350 1.350 2,400 -0.13(-8.78%)
May 08, 2002 1.405 1.480 1.355 1.480 10,700 +0.10(+7.64%)
May 07, 2002 1.460 1.460 1.375 1.375 6,100 -0.08(-5.50%)
May 06, 2002 1.455 1.455 1.455 1.455 300 -0.04(-3.00%)
May 03, 2002 1.405 1.500 1.405 1.500 700 +0.01(+1.01%)
May 02, 2002 1.400 1.485 1.375 1.485 900 -0.00(-0.34%)
May 01, 2002 1.490 1.490 1.390 1.490 5,600 +0.04(+2.76%)
Apr 30, 2002 1.405 1.460 1.355 1.450 5,200 +0.10(+7.37%)
Apr 29, 2002 1.450 1.475 1.350 1.351 10,800 -0.15(-9.97%)
Apr 26, 2002 1.325 1.575 1.310 1.500 61,900 +0.19(+14.07%)
Apr 25, 2002 1.315 1.315 1.315 1.315 100 +0.00(+0.38%)
Apr 24, 2002 1.320 1.350 1.310 1.310 1,000 -0.01(-0.42%)
Apr 23, 2002 1.315 1.315 1.315 1.315 100 -0.02(-1.83%)
Apr 22, 2002 1.310 1.350 1.310 1.340 700 +0.03(+2.29%)
Apr 19, 2002 1.315 1.315 1.310 1.310 1,500 +0.00(+0.00%)
Apr 18, 2002 1.325 1.350 1.310 1.310 2,500 -0.04(-2.96%)
Apr 17, 2002 1.375 1.375 1.350 1.350 1,900 -0.05(-3.57%)
Apr 16, 2002 1.400 1.400 1.400 1.400 1,300 +0.02(+1.82%)
Apr 15, 2002 1.380 1.380 1.375 1.375 5,500 -0.09(-6.46%)
Apr 12, 2002 1.470 1.490 1.470 1.470 6,900 +0.02(+1.38%)
Apr 11, 2002 1.445 1.450 1.350 1.450 4,600 +0.00(+0.00%)
Apr 10, 2002 1.330 1.450 1.310 1.450 2,400 +0.07(+5.45%)
Apr 09, 2002 1.330 1.375 1.325 1.375 8,200 +0.05(+3.77%)
Apr 08, 2002 1.355 1.370 1.300 1.325 1,500 -0.05(-3.64%)
Apr 05, 2002 1.400 1.450 1.350 1.375 9,500 +0.00(+0.00%)
Apr 04, 2002 1.370 1.375 1.345 1.375 3,700 +0.00(+0.00%)
Apr 03, 2002 1.325 1.375 1.325 1.375 1,700 +0.07(+5.77%)
Apr 02, 2002 1.355 1.375 1.265 1.300 6,800 -0.15(-10.34%)
Apr 01, 2002 1.325 1.455 1.305 1.450 10,900 +0.13(+9.85%)
Mar 29, 2002 1.340 1.450 1.320 1.320 13,100 +0.00(+0.00%)
Mar 28, 2002 1.340 1.450 1.320 1.320 13,100 -0.00(-0.38%)
Mar 27, 2002 1.375 1.450 1.325 1.325 7,400 -0.05(-3.64%)
Mar 26, 2002 1.200 1.415 1.135 1.375 19,800 +0.10(+7.84%)
Mar 25, 2002 1.125 1.275 1.125 1.275 26,500 +0.15(+13.33%)
Mar 22, 2002 0.9800 1.375 0.9800 1.125 42,200 +0.15(+15.38%)
Mar 21, 2002 0.9500 1.070 0.9150 0.9750 4,300 +0.03(+2.63%)
Mar 20, 2002 0.9200 0.9750 0.9200 0.9500 2,600 -0.05(-5.00%)
Mar 19, 2002 0.9150 1.075 0.9100 1.000 16,300 +0.09(+9.89%)
Mar 18, 2002 0.9000 0.9100 0.9000 0.9100 1,800 +0.07(+8.33%)
Mar 15, 2002 0.9300 0.9500 0.8350 0.8400 7,400 -0.09(-9.19%)
Mar 14, 2002 0.8450 0.9250 0.8450 0.9250 11,100 +0.13(+16.35%)
Mar 13, 2002 0.7950 0.8250 0.7950 0.7950 800 +0.04(+4.61%)
Mar 12, 2002 0.7950 0.7950 0.7600 0.7600 1,500 +0.01(+1.33%)
Mar 11, 2002 0.7900 0.8250 0.7485 0.7500 3,300 +0.01(+1.35%)
Mar 08, 2002 0.7400 0.7400 0.7400 0.7400 700 +0.00(+0.00%)
Mar 07, 2002 0.7350 0.7950 0.7350 0.7400 3,300 -0.06(-7.50%)
Mar 06, 2002 0.7325 0.8000 0.7325 0.8000 2,400 +0.08(+10.34%)
Mar 05, 2002 0.7300 0.7300 0.7250 0.7250 900 +0.00(+0.00%)
Mar 04, 2002 0.7250 0.7250 0.7250 0.7250 500 +0.02(+2.11%)
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.