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

Cons Water Inc (NQ: CWCO )

27.87 -0.62 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Dec 31, 2004 10.35 10.69 10.10 10.69 429,049 +0.33(+3.23%)
Dec 30, 2004 9.866 10.35 9.862 10.35 104,073 +0.52(+5.30%)
Dec 29, 2004 9.617 9.831 9.590 9.831 86,389 +0.29(+3.00%)
Dec 28, 2004 9.572 9.590 9.486 9.545 39,136 +0.02(+0.26%)
Dec 27, 2004 9.490 9.589 9.486 9.520 16,814 -0.00(-0.04%)
Dec 23, 2004 9.490 9.589 9.490 9.524 9,276 -0.04(-0.40%)
Dec 22, 2004 9.655 9.655 9.320 9.562 56,530 +0.00(+0.04%)
Dec 21, 2004 9.621 9.624 9.383 9.559 36,817 -0.06(-0.61%)
Dec 20, 2004 9.555 9.624 9.455 9.617 19,133 +0.13(+1.38%)
Dec 17, 2004 9.486 9.503 9.452 9.486 32,758 -0.01(-0.07%)
Dec 16, 2004 9.400 9.527 9.400 9.493 17,104 +0.01(+0.11%)
Dec 15, 2004 9.389 9.541 9.376 9.483 29,859 -0.01(-0.11%)
Dec 14, 2004 9.410 9.493 9.338 9.493 33,628 +0.01(+0.15%)
Dec 13, 2004 9.414 9.552 9.407 9.479 41,745 +0.07(+0.75%)
Dec 10, 2004 9.358 9.445 9.189 9.408 28,410 +0.10(+1.13%)
Dec 09, 2004 9.227 9.376 9.227 9.303 29,279 +0.02(+0.19%)
Dec 08, 2004 9.258 9.469 8.969 9.286 33,918 +0.03(+0.30%)
Dec 07, 2004 9.331 9.417 9.158 9.258 30,729 -0.18(-1.94%)
Dec 06, 2004 9.055 9.465 8.851 9.441 63,197 +0.30(+3.28%)
Dec 03, 2004 9.245 9.348 9.141 9.141 51,022 -0.10(-1.05%)
Dec 02, 2004 9.458 9.458 9.227 9.238 33,048 -0.11(-1.18%)
Dec 01, 2004 9.348 9.617 9.348 9.348 50,442 -0.06(-0.66%)
Nov 30, 2004 9.659 9.659 9.334 9.410 74,503 -0.24(-2.54%)
Nov 29, 2004 9.859 10.00 9.628 9.655 127,265 -0.11(-1.10%)
Nov 26, 2004 9.341 9.979 9.300 9.762 129,294 +0.58(+6.27%)
Nov 24, 2004 9.383 9.565 9.186 9.186 334,832 +0.42(+4.84%)
Nov 23, 2004 9.200 9.200 8.710 8.762 71,604 -0.22(-2.46%)
Nov 22, 2004 9.296 9.296 8.982 8.982 144,949 -0.17(-1.81%)
Nov 19, 2004 9.214 9.310 9.141 9.148 42,325 +0.01(+0.11%)
Nov 18, 2004 9.252 9.310 9.131 9.138 72,474 -0.00(-0.04%)
Nov 17, 2004 9.310 9.310 9.055 9.141 81,461 -0.05(-0.56%)
Nov 16, 2004 8.624 9.400 8.537 9.193 378,897 +0.66(+7.68%)
Nov 15, 2004 8.710 8.710 8.365 8.537 57,399 +0.10(+1.23%)
Nov 12, 2004 8.182 8.503 8.182 8.434 33,918 +0.23(+2.82%)
Nov 11, 2004 8.434 8.434 8.175 8.203 49,862 -0.24(-2.86%)
Nov 10, 2004 8.410 8.569 8.313 8.444 17,104 +0.20(+2.43%)
Nov 09, 2004 8.569 8.569 8.175 8.244 75,373 -0.28(-3.32%)
Nov 08, 2004 8.434 8.593 8.406 8.527 38,556 +0.03(+0.41%)
Nov 05, 2004 8.537 8.586 8.396 8.493 60,008 -0.01(-0.08%)
Nov 04, 2004 8.248 8.500 8.244 8.500 26,670 +0.26(+3.14%)
Nov 03, 2004 8.348 8.348 8.106 8.241 31,309 -0.02(-0.21%)
Nov 02, 2004 7.572 8.362 7.572 8.258 127,845 +0.79(+10.53%)
Nov 01, 2004 7.570 7.616 7.468 7.472 81,461 -0.05(-0.64%)
Oct 29, 2004 7.603 7.761 7.489 7.520 39,136 -0.02(-0.23%)
Oct 28, 2004 7.530 7.589 7.492 7.537 22,322 -0.03(-0.46%)
Oct 27, 2004 7.610 7.917 7.537 7.572 74,503 -0.07(-0.95%)
Oct 26, 2004 7.723 7.744 7.644 7.644 55,080 -0.05(-0.63%)
Oct 25, 2004 7.692 7.782 7.641 7.692 19,423 -0.01(-0.18%)
Oct 22, 2004 7.437 7.779 7.437 7.706 28,410 +0.25(+3.33%)
Oct 21, 2004 7.554 7.665 7.434 7.458 71,025 +0.04(+0.51%)
Oct 20, 2004 7.775 7.779 7.382 7.420 91,607 -0.41(-5.28%)
Oct 19, 2004 7.982 8.027 7.768 7.834 50,732 -0.19(-2.32%)
Oct 18, 2004 8.165 8.165 7.986 8.020 62,038 -0.19(-2.27%)
Oct 15, 2004 8.279 8.365 8.206 8.206 32,468 -0.08(-0.92%)
Oct 14, 2004 8.589 8.589 8.282 8.282 38,556 -0.24(-2.79%)
Oct 13, 2004 8.441 8.617 8.441 8.520 46,963 +0.12(+1.44%)
Oct 12, 2004 8.368 8.606 8.296 8.399 51,312 -0.03(-0.41%)
Oct 11, 2004 8.500 8.500 8.396 8.434 21,452 +0.00(+0.00%)
Oct 08, 2004 8.413 8.527 8.365 8.434 46,963 +0.02(+0.20%)
Oct 07, 2004 8.468 8.572 8.375 8.417 50,732 -0.08(-0.97%)
Oct 06, 2004 8.406 8.610 8.406 8.500 26,380 +0.05(+0.61%)
Oct 05, 2004 8.448 8.486 8.410 8.448 20,582 +0.01(+0.16%)
Oct 04, 2004 8.313 8.624 8.313 8.434 75,953 +0.17(+2.09%)
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.