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 (%)
Sep 30, 2004 8.175 8.241 8.041 8.158 53,341 +0.01(+0.13%)
Sep 29, 2004 8.106 8.168 7.713 8.148 76,243 +0.07(+0.81%)
Sep 28, 2004 7.672 8.103 7.661 8.082 36,237 +0.44(+5.78%)
Sep 27, 2004 7.623 7.682 7.592 7.641 37,976 +0.02(+0.23%)
Sep 24, 2004 7.627 7.758 7.623 7.623 37,686 -0.00(-0.05%)
Sep 23, 2004 7.934 7.986 7.627 7.627 44,934 -0.28(-3.49%)
Sep 22, 2004 7.754 7.934 7.723 7.903 201,479 +0.24(+3.10%)
Sep 21, 2004 7.385 7.727 7.299 7.665 286,129 +0.39(+5.31%)
Sep 20, 2004 7.199 7.306 6.896 7.278 276,563 +0.28(+4.04%)
Sep 17, 2004 7.520 7.520 6.816 6.996 731,124 -0.52(-6.93%)
Sep 16, 2004 7.613 7.737 7.437 7.516 91,193 -0.06(-0.77%)
Sep 15, 2004 7.485 7.879 7.385 7.575 250,762 +0.16(+2.14%)
Sep 14, 2004 7.668 7.668 7.382 7.416 160,603 -0.17(-2.27%)
Sep 13, 2004 8.048 8.048 7.561 7.589 335,702 -0.46(-5.74%)
Sep 10, 2004 8.148 8.237 8.051 8.051 13,045 -0.18(-2.14%)
Sep 09, 2004 8.279 8.279 8.137 8.227 27,540 +0.00(+0.00%)
Sep 08, 2004 8.130 8.279 8.051 8.227 24,641 +0.00(+0.04%)
Sep 07, 2004 8.220 8.279 8.144 8.224 15,074 -0.01(-0.17%)
Sep 03, 2004 8.486 8.486 8.237 8.237 23,481 -0.24(-2.89%)
Sep 02, 2004 8.496 8.496 8.389 8.482 8,117 +0.03(+0.33%)
Sep 01, 2004 8.351 8.455 8.179 8.455 19,133 +0.13(+1.62%)
Aug 31, 2004 8.117 8.320 8.110 8.320 26,670 +0.21(+2.64%)
Aug 30, 2004 8.141 8.141 7.937 8.106 20,002 +0.11(+1.42%)
Aug 27, 2004 8.099 8.279 7.917 7.992 28,989 -0.06(-0.77%)
Aug 26, 2004 8.065 8.106 7.951 8.055 32,758 +0.08(+1.04%)
Aug 25, 2004 7.851 8.424 7.779 7.972 98,565 -0.21(-2.61%)
Aug 24, 2004 8.199 8.237 7.948 8.186 66,676 +0.03(+0.34%)
Aug 23, 2004 8.213 8.237 8.072 8.158 27,322 -0.05(-0.63%)
Aug 20, 2004 8.468 8.486 8.175 8.210 57,110 -0.32(-3.80%)
Aug 19, 2004 8.710 8.710 8.420 8.534 33,628 +0.05(+0.57%)
Aug 18, 2004 8.555 8.582 8.455 8.486 31,309 -0.03(-0.40%)
Aug 17, 2004 8.482 8.562 8.462 8.520 23,191 +0.18(+2.15%)
Aug 16, 2004 8.217 8.582 8.179 8.341 66,096 +0.31(+3.82%)
Aug 13, 2004 8.082 8.103 7.961 8.034 32,468 +0.01(+0.17%)
Aug 12, 2004 7.882 8.065 7.689 8.020 27,540 +0.14(+1.75%)
Aug 11, 2004 7.641 7.882 7.641 7.882 27,250 +0.26(+3.35%)
Aug 10, 2004 7.606 7.675 7.451 7.627 21,162 -0.03(-0.45%)
Aug 09, 2004 7.623 7.748 7.623 7.661 27,612 -0.00(-0.05%)
Aug 06, 2004 7.858 7.903 7.503 7.665 88,419 -0.43(-5.33%)
Aug 05, 2004 8.193 8.265 8.092 8.096 45,514 -0.14(-1.72%)
Aug 04, 2004 8.103 8.237 8.103 8.237 37,976 +0.08(+0.97%)
Aug 03, 2004 7.806 8.189 7.761 8.158 47,833 +0.29(+3.64%)
Aug 02, 2004 8.086 8.086 7.796 7.872 51,022 -0.24(-2.93%)
Jul 30, 2004 8.196 8.196 8.086 8.110 45,803 +0.00(+0.04%)
Jul 29, 2004 7.879 8.479 7.761 8.106 103,783 +0.44(+5.71%)
Jul 28, 2004 7.268 7.830 7.268 7.668 59,429 +0.36(+4.86%)
Jul 27, 2004 7.227 7.313 7.227 7.313 92,477 -0.08(-1.07%)
Jul 26, 2004 7.309 7.589 7.244 7.392 77,982 -0.07(-0.88%)
Jul 23, 2004 7.416 7.634 7.220 7.458 129,584 -0.05(-0.69%)
Jul 22, 2004 7.789 7.886 7.420 7.510 111,031 -0.31(-3.93%)
Jul 21, 2004 7.692 7.923 7.692 7.817 29,569 +0.11(+1.39%)
Jul 20, 2004 7.703 7.810 7.547 7.710 100,014 -0.03(-0.45%)
Jul 19, 2004 7.968 8.030 7.610 7.744 190,463 -0.29(-3.65%)
Jul 16, 2004 8.589 8.606 7.892 8.037 280,911 -0.59(-6.80%)
Jul 15, 2004 8.638 8.707 8.593 8.624 48,702 +0.03(+0.40%)
Jul 14, 2004 8.624 8.624 8.555 8.589 62,618 -0.03(-0.40%)
Jul 13, 2004 8.572 8.641 8.572 8.624 88,129 +0.01(+0.08%)
Jul 12, 2004 8.624 8.658 8.558 8.617 63,777 -0.11(-1.30%)
Jul 09, 2004 8.765 8.903 8.627 8.731 66,676 -0.01(-0.16%)
Jul 08, 2004 8.851 9.058 8.738 8.744 51,601 -0.21(-2.35%)
Jul 07, 2004 8.562 9.051 8.555 8.955 162,053 -0.01(-0.12%)
Jul 06, 2004 8.882 9.093 8.734 8.965 68,416 -0.01(-0.08%)
Jul 02, 2004 9.248 9.248 8.710 8.972 141,470 -0.16(-1.70%)
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.