Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

27.10 +0.16 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2004 6.863 6.989 6.765 6.985 24,351 +0.09(+1.30%)
Feb 26, 2004 6.761 6.982 6.761 6.896 28,989 +0.09(+1.37%)
Feb 25, 2004 6.847 6.847 6.726 6.802 20,002 -0.03(-0.45%)
Feb 24, 2004 6.968 6.968 6.758 6.833 25,800 -0.10(-1.44%)
Feb 23, 2004 6.899 6.989 6.899 6.933 33,048 -0.05(-0.74%)
Feb 20, 2004 6.913 7.037 6.827 6.985 23,771 +0.07(+1.04%)
Feb 19, 2004 6.968 6.999 6.913 6.913 48,992 -0.06(-0.79%)
Feb 18, 2004 7.206 7.268 6.823 6.968 148,428 -0.17(-2.37%)
Feb 17, 2004 7.099 7.165 6.992 7.137 28,120 +0.06(+0.88%)
Feb 13, 2004 6.830 7.171 6.830 7.075 28,989 +0.26(+3.74%)
Feb 12, 2004 6.692 6.844 6.692 6.820 7,247 +0.03(+0.41%)
Feb 11, 2004 6.561 6.809 6.561 6.792 17,683 +0.13(+2.02%)
Feb 10, 2004 6.606 6.661 6.554 6.657 28,989 +0.05(+0.78%)
Feb 09, 2004 6.657 6.657 6.561 6.606 22,322 -0.02(-0.31%)
Feb 06, 2004 6.637 6.716 6.620 6.626 15,944 -0.10(-1.49%)
Feb 05, 2004 6.802 6.802 6.627 6.726 20,582 -0.05(-0.76%)
Feb 04, 2004 6.716 6.858 6.671 6.778 25,511 -0.16(-2.29%)
Feb 03, 2004 6.961 7.009 6.930 6.937 8,986 -0.03(-0.39%)
Feb 02, 2004 6.940 6.968 6.937 6.965 6,087 +0.04(+0.55%)
Jan 30, 2004 6.992 6.992 6.830 6.927 27,250 -0.04(-0.59%)
Jan 29, 2004 6.985 6.992 6.913 6.968 17,393 -0.00(-0.04%)
Jan 28, 2004 6.913 6.971 6.913 6.971 13,915 +0.04(+0.54%)
Jan 27, 2004 7.002 7.002 6.909 6.933 14,784 -0.04(-0.59%)
Jan 26, 2004 6.916 6.985 6.916 6.975 36,817 +0.01(+0.10%)
Jan 23, 2004 6.899 6.968 6.799 6.968 23,191 +0.05(+0.69%)
Jan 22, 2004 6.878 6.920 6.820 6.920 19,713 +0.11(+1.67%)
Jan 21, 2004 6.882 6.961 6.792 6.806 22,322 -0.09(-1.35%)
Jan 20, 2004 6.989 6.989 6.882 6.899 16,524 -0.03(-0.40%)
Jan 16, 2004 6.906 6.968 6.885 6.927 9,856 -0.03(-0.50%)
Jan 15, 2004 6.937 6.961 6.902 6.961 15,405 +0.02(+0.35%)
Jan 14, 2004 6.933 6.985 6.899 6.937 65,891 -0.01(-0.20%)
Jan 13, 2004 6.623 7.078 6.623 6.951 59,933 +0.34(+5.11%)
Jan 12, 2004 6.589 6.726 6.451 6.613 36,214 -0.06(-0.93%)
Jan 09, 2004 6.726 6.727 6.675 6.675 29,529 -0.05(-0.72%)
Jan 08, 2004 6.492 6.726 6.492 6.723 61,864 +0.05(+0.72%)
Jan 07, 2004 6.726 6.726 6.623 6.675 40,292 -0.01(-0.10%)
Jan 06, 2004 6.657 6.682 6.592 6.682 37,686 +0.08(+1.15%)
Jan 05, 2004 6.775 6.775 6.554 6.606 33,918 -0.10(-1.54%)
Jan 02, 2004 6.864 6.933 6.709 6.709 42,035 -0.21(-2.99%)
Dec 31, 2003 6.726 6.916 6.709 6.916 91,028 +0.21(+3.07%)
Dec 30, 2003 6.668 6.726 6.657 6.710 28,128 -0.02(-0.25%)
Dec 29, 2003 6.726 6.726 6.554 6.726 32,897 +0.00(+0.00%)
Dec 26, 2003 6.661 6.726 6.661 6.726 25,438 +0.00(+0.00%)
Dec 24, 2003 6.723 6.726 6.664 6.726 17,504 +0.03(+0.46%)
Dec 23, 2003 6.627 6.709 6.613 6.695 35,767 +0.02(+0.31%)
Dec 22, 2003 6.623 6.709 6.623 6.675 25,142 -0.03(-0.46%)
Dec 19, 2003 6.692 6.706 6.644 6.706 47,151 +0.05(+0.73%)
Dec 18, 2003 6.751 6.778 6.609 6.657 51,219 -0.06(-0.87%)
Dec 17, 2003 6.640 6.744 6.640 6.716 15,808 +0.06(+0.88%)
Dec 16, 2003 6.623 6.726 6.613 6.657 23,899 -0.01(-0.16%)
Dec 15, 2003 6.723 6.795 6.623 6.668 23,397 -0.06(-0.82%)
Dec 12, 2003 6.675 6.726 6.571 6.723 20,611 +0.05(+0.78%)
Dec 11, 2003 6.668 6.699 6.578 6.671 19,133 +0.03(+0.52%)
Dec 10, 2003 6.720 6.720 6.516 6.637 29,233 -0.03(-0.52%)
Dec 09, 2003 6.720 6.726 6.623 6.671 27,665 +0.05(+0.73%)
Dec 08, 2003 6.623 6.726 6.506 6.623 20,376 +0.01(+0.10%)
Dec 05, 2003 6.644 6.644 6.599 6.616 14,205 -0.06(-0.93%)
Dec 04, 2003 6.664 6.678 6.554 6.678 19,817 +0.02(+0.36%)
Dec 03, 2003 6.571 6.657 6.554 6.654 11,419 +0.10(+1.58%)
Dec 02, 2003 6.623 6.644 6.451 6.551 60,345 -0.11(-1.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.