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 (%)
Mar 31, 2003 5.119 5.119 4.743 4.750 41,455 -0.33(-6.52%)
Mar 28, 2003 5.162 5.162 5.081 5.081 2,029 -0.05(-1.01%)
Mar 27, 2003 4.981 5.171 4.981 5.133 5,797 -0.06(-1.13%)
Mar 26, 2003 5.198 5.223 5.191 5.191 289,898 +0.01(+0.20%)
Mar 25, 2003 5.188 5.188 5.181 5.181 2,029 +0.06(+1.14%)
Mar 24, 2003 5.178 5.254 5.002 5.122 39,136 -0.04(-0.87%)
Mar 21, 2003 5.105 5.254 5.026 5.167 14,494 +0.11(+2.11%)
Mar 20, 2003 5.205 5.209 5.026 5.060 14,784 -0.10(-2.00%)
Mar 19, 2003 5.205 5.236 5.098 5.164 20,872 +0.02(+0.34%)
Mar 18, 2003 5.153 5.153 4.981 5.147 6,957 -0.03(-0.53%)
Mar 17, 2003 4.916 5.191 4.916 5.174 29,859 +0.22(+4.46%)
Mar 14, 2003 4.864 4.957 4.864 4.953 14,205 +0.10(+1.99%)
Mar 13, 2003 4.881 4.933 4.798 4.857 4,638 -0.03(-0.57%)
Mar 12, 2003 4.967 4.971 4.829 4.884 32,178 -0.08(-1.67%)
Mar 11, 2003 4.964 4.967 4.926 4.967 7,247 +0.03(+0.70%)
Mar 10, 2003 5.002 5.026 4.933 4.933 8,696 -0.02(-0.42%)
Mar 07, 2003 4.967 5.016 4.950 4.953 13,625 -0.06(-1.24%)
Mar 06, 2003 4.991 5.016 4.936 5.016 14,494 +0.02(+0.48%)
Mar 05, 2003 4.919 4.991 4.916 4.991 10,436 +0.11(+2.26%)
Mar 04, 2003 4.867 4.919 4.867 4.881 15,944 -0.03(-0.56%)
Mar 03, 2003 4.916 4.916 4.878 4.909 9,856 +0.02(+0.35%)
Feb 28, 2003 4.950 4.991 4.891 4.891 20,292 -0.06(-1.18%)
Feb 27, 2003 4.929 4.981 4.929 4.950 12,465 +0.02(+0.35%)
Feb 26, 2003 4.891 4.978 4.891 4.933 35,077 -0.07(-1.38%)
Feb 25, 2003 4.981 5.036 4.981 5.002 4,638 +0.00(+0.00%)
Feb 24, 2003 5.050 5.050 5.002 5.002 11,885 -0.00(-0.07%)
Feb 21, 2003 4.971 5.005 4.971 5.005 8,407 +0.02(+0.42%)
Feb 20, 2003 4.984 4.984 4.971 4.984 13,915 -0.05(-1.05%)
Feb 19, 2003 5.002 5.047 4.984 5.038 8,986 +0.05(+1.00%)
Feb 18, 2003 5.081 5.081 4.988 4.988 14,494 -0.07(-1.36%)
Feb 14, 2003 5.053 5.085 5.053 5.057 11,016 +0.02(+0.34%)
Feb 13, 2003 5.040 5.053 5.040 5.040 5,218 -0.04(-0.81%)
Feb 12, 2003 5.071 5.081 5.057 5.081 8,696 -0.01(-0.14%)
Feb 11, 2003 5.091 5.091 5.081 5.088 4,058 -0.00(-0.07%)
Feb 10, 2003 5.088 5.091 5.071 5.091 9,566 +0.05(+0.96%)
Feb 07, 2003 5.043 5.085 5.043 5.043 3,188 -0.04(-0.88%)
Feb 06, 2003 5.088 5.088 5.071 5.088 7,247 +0.00(+0.07%)
Feb 05, 2003 4.933 5.088 4.916 5.085 13,335 +0.00(+0.07%)
Feb 04, 2003 4.971 5.088 4.971 5.081 11,016 +0.16(+3.22%)
Feb 03, 2003 4.978 4.981 4.895 4.922 7,537 -0.10(-1.92%)
Jan 31, 2003 5.191 5.191 4.978 5.019 41,455 -0.11(-2.15%)
Jan 30, 2003 5.157 5.164 5.129 5.129 3,188 -0.03(-0.54%)
Jan 29, 2003 5.160 5.160 5.157 5.157 4,928 +0.03(+0.53%)
Jan 28, 2003 5.223 5.226 5.105 5.130 21,742 -0.06(-1.19%)
Jan 27, 2003 5.209 5.240 5.157 5.191 20,002 -0.03(-0.59%)
Jan 24, 2003 5.105 5.254 5.105 5.223 17,973 -0.03(-0.59%)
Jan 23, 2003 5.105 5.254 5.105 5.254 26,670 +0.15(+2.97%)
Jan 22, 2003 5.102 5.109 5.026 5.102 9,276 +0.06(+1.23%)
Jan 21, 2003 5.109 5.178 5.040 5.040 15,364 -0.07(-1.28%)
Jan 17, 2003 5.243 5.243 5.105 5.105 28,699 -0.13(-2.50%)
Jan 16, 2003 5.226 5.302 5.226 5.236 11,306 -0.01(-0.13%)
Jan 15, 2003 5.336 5.336 5.243 5.243 29,859 -0.09(-1.75%)
Jan 14, 2003 5.271 5.347 5.250 5.336 12,465 +0.07(+1.31%)
Jan 13, 2003 5.467 5.519 5.267 5.267 54,211 +0.02(+0.39%)
Jan 10, 2003 5.340 5.340 5.247 5.247 9,276 -0.02(-0.46%)
Jan 09, 2003 5.191 5.347 5.191 5.271 25,511 +0.10(+1.87%)
Jan 08, 2003 5.243 5.243 5.078 5.174 8,986 -0.08(-1.57%)
Jan 07, 2003 5.143 5.257 5.091 5.257 20,582 +0.17(+3.32%)
Jan 06, 2003 5.140 5.174 5.085 5.088 28,120 -0.08(-1.59%)
Jan 03, 2003 5.053 5.174 5.053 5.170 40,295 +0.12(+2.43%)
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.