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, 2011 5.897 6.013 5.694 5.716 147,853 -0.26(-4.37%)
Sep 29, 2011 5.897 6.049 5.839 5.977 189,468 +0.17(+3.00%)
Sep 28, 2011 5.911 5.984 5.781 5.803 143,656 -0.14(-2.38%)
Sep 27, 2011 5.973 5.994 5.853 5.944 77,813 +0.11(+1.85%)
Sep 26, 2011 5.887 5.923 5.721 5.836 70,236 -0.01(-0.25%)
Sep 23, 2011 5.606 5.851 5.592 5.851 100,244 +0.28(+5.03%)
Sep 22, 2011 5.721 5.864 5.542 5.570 145,633 -0.33(-5.60%)
Sep 21, 2011 5.937 5.966 5.851 5.901 75,128 -0.03(-0.48%)
Sep 20, 2011 5.930 6.009 5.836 5.930 73,801 +0.02(+0.36%)
Sep 19, 2011 5.930 5.966 5.836 5.908 71,256 -0.04(-0.60%)
Sep 16, 2011 5.930 5.975 5.930 5.944 107,975 +0.11(+1.85%)
Sep 15, 2011 5.930 5.930 5.772 5.836 31,414 -0.06(-0.98%)
Sep 14, 2011 5.958 5.958 5.786 5.894 61,043 -0.05(-0.85%)
Sep 13, 2011 5.951 5.994 5.894 5.944 55,505 +0.01(+0.12%)
Sep 12, 2011 5.750 5.951 5.750 5.937 123,559 +0.19(+3.25%)
Sep 09, 2011 5.764 5.836 5.750 5.750 78,268 -0.07(-1.23%)
Sep 08, 2011 5.908 5.951 5.779 5.822 54,488 -0.10(-1.70%)
Sep 07, 2011 5.887 5.966 5.860 5.923 65,895 +0.14(+2.49%)
Sep 06, 2011 5.376 5.851 5.369 5.779 123,563 +0.27(+4.96%)
Sep 02, 2011 5.606 5.693 5.506 5.506 78,542 -0.21(-3.65%)
Sep 01, 2011 5.851 5.958 5.664 5.714 57,779 -0.14(-2.45%)
Aug 31, 2011 6.073 6.073 5.815 5.858 65,539 -0.21(-3.44%)
Aug 30, 2011 5.966 6.095 5.951 6.066 35,280 +0.06(+0.96%)
Aug 29, 2011 5.829 6.016 5.829 6.009 59,392 +0.23(+3.98%)
Aug 26, 2011 5.613 5.800 5.563 5.779 44,908 +0.14(+2.42%)
Aug 25, 2011 6.002 6.002 5.556 5.642 78,016 -0.32(-5.31%)
Aug 24, 2011 5.908 6.016 5.843 5.958 78,078 +0.01(+0.24%)
Aug 23, 2011 5.649 5.951 5.642 5.944 107,929 +0.32(+5.75%)
Aug 22, 2011 5.822 5.822 5.570 5.621 61,854 -0.05(-0.89%)
Aug 19, 2011 5.750 6.012 5.657 5.671 68,338 -0.17(-2.95%)
Aug 18, 2011 6.038 6.181 5.772 5.843 78,196 -0.29(-4.69%)
Aug 17, 2011 6.253 6.347 6.109 6.131 43,472 -0.11(-1.73%)
Aug 16, 2011 6.311 6.354 6.160 6.239 67,070 -0.17(-2.69%)
Aug 15, 2011 6.174 6.418 6.174 6.411 85,069 +0.26(+4.21%)
Aug 12, 2011 6.131 6.239 6.074 6.153 36,156 +0.06(+1.06%)
Aug 11, 2011 5.901 6.311 5.901 6.088 142,287 +0.23(+3.93%)
Aug 10, 2011 6.210 6.296 5.822 5.858 114,517 -0.50(-7.91%)
Aug 09, 2011 5.872 6.440 5.463 6.361 125,565 +0.74(+13.17%)
Aug 08, 2011 5.944 6.196 5.613 5.621 159,712 -0.47(-7.78%)
Aug 05, 2011 6.059 6.296 5.865 6.095 95,082 +0.09(+1.56%)
Aug 04, 2011 5.958 6.138 5.894 6.002 146,440 -0.17(-2.79%)
Aug 03, 2011 6.073 6.181 5.951 6.174 71,867 +0.07(+1.18%)
Aug 02, 2011 6.239 6.311 5.930 6.102 144,599 -0.15(-2.47%)
Aug 01, 2011 6.483 6.483 6.221 6.257 104,661 -0.23(-3.49%)
Jul 29, 2011 5.887 6.483 5.843 6.483 366,210 +0.49(+8.15%)
Jul 28, 2011 5.908 6.038 5.815 5.994 119,571 +0.08(+1.34%)
Jul 27, 2011 6.066 6.224 5.908 5.915 145,664 -0.19(-3.06%)
Jul 26, 2011 6.217 6.397 6.095 6.102 129,334 -0.14(-2.30%)
Jul 25, 2011 6.253 6.361 6.217 6.246 90,716 -0.12(-1.81%)
Jul 22, 2011 6.361 6.440 6.296 6.361 32,815 -0.02(-0.34%)
Jul 21, 2011 6.260 6.383 6.253 6.383 55,525 +0.17(+2.78%)
Jul 20, 2011 6.462 6.476 6.181 6.210 131,171 -0.28(-4.32%)
Jul 19, 2011 6.469 6.541 6.404 6.490 67,704 +0.05(+0.78%)
Jul 18, 2011 6.526 6.577 6.404 6.440 49,439 -0.11(-1.65%)
Jul 15, 2011 6.627 6.720 6.528 6.548 58,079 -0.07(-1.09%)
Jul 14, 2011 6.677 6.688 6.591 6.620 32,364 -0.07(-1.07%)
Jul 13, 2011 6.569 6.728 6.490 6.692 28,148 +0.14(+2.08%)
Jul 12, 2011 6.648 6.706 6.555 6.555 54,740 -0.09(-1.30%)
Jul 11, 2011 6.656 6.778 6.641 6.641 38,063 -0.08(-1.18%)
Jul 08, 2011 6.713 6.799 6.677 6.720 69,264 -0.08(-1.16%)
Jul 07, 2011 6.807 6.886 6.742 6.799 44,340 +0.04(+0.64%)
Jul 06, 2011 6.857 6.914 6.706 6.756 72,020 -0.11(-1.57%)
Jul 05, 2011 6.857 6.900 6.771 6.864 49,086 +0.04(+0.53%)
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.