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 )

25.23 +0.03 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 5.887 6.003 5.684 5.706 148,110 -0.26(-4.37%)
Sep 29, 2011 5.887 6.039 5.829 5.966 189,797 +0.17(+3.00%)
Sep 28, 2011 5.901 5.974 5.771 5.793 143,906 -0.14(-2.38%)
Sep 27, 2011 5.963 5.984 5.843 5.934 77,948 +0.11(+1.85%)
Sep 26, 2011 5.876 5.912 5.711 5.826 70,358 -0.01(-0.25%)
Sep 23, 2011 5.597 5.841 5.582 5.841 100,418 +0.28(+5.03%)
Sep 22, 2011 5.711 5.854 5.532 5.561 145,886 -0.33(-5.60%)
Sep 21, 2011 5.927 5.955 5.841 5.891 75,258 -0.03(-0.48%)
Sep 20, 2011 5.919 5.998 5.826 5.919 73,929 +0.02(+0.36%)
Sep 19, 2011 5.919 5.955 5.826 5.898 71,380 -0.04(-0.60%)
Sep 16, 2011 5.919 5.965 5.919 5.934 108,163 +0.11(+1.85%)
Sep 15, 2011 5.919 5.919 5.762 5.826 31,468 -0.06(-0.98%)
Sep 14, 2011 5.948 5.948 5.776 5.884 61,149 -0.05(-0.85%)
Sep 13, 2011 5.941 5.984 5.884 5.934 55,602 +0.01(+0.12%)
Sep 12, 2011 5.740 5.941 5.740 5.927 123,774 +0.19(+3.25%)
Sep 09, 2011 5.754 5.826 5.740 5.740 78,404 -0.07(-1.23%)
Sep 08, 2011 5.898 5.941 5.769 5.812 54,583 -0.10(-1.70%)
Sep 07, 2011 5.876 5.955 5.850 5.912 66,010 +0.14(+2.49%)
Sep 06, 2011 5.367 5.841 5.360 5.769 123,778 +0.27(+4.96%)
Sep 02, 2011 5.597 5.683 5.496 5.496 78,679 -0.21(-3.65%)
Sep 01, 2011 5.841 5.948 5.654 5.704 57,879 -0.14(-2.45%)
Aug 31, 2011 6.063 6.063 5.805 5.848 65,653 -0.21(-3.44%)
Aug 30, 2011 5.955 6.084 5.941 6.056 35,341 +0.06(+0.96%)
Aug 29, 2011 5.819 6.006 5.819 5.998 59,496 +0.23(+3.98%)
Aug 26, 2011 5.604 5.790 5.554 5.769 44,986 +0.14(+2.42%)
Aug 25, 2011 5.991 5.991 5.546 5.632 78,152 -0.32(-5.31%)
Aug 24, 2011 5.898 6.006 5.833 5.948 78,213 +0.01(+0.24%)
Aug 23, 2011 5.640 5.941 5.632 5.934 108,117 +0.32(+5.75%)
Aug 22, 2011 5.812 5.812 5.561 5.611 61,961 -0.05(-0.89%)
Aug 19, 2011 5.740 6.001 5.647 5.661 68,457 -0.17(-2.95%)
Aug 18, 2011 6.027 6.171 5.762 5.833 78,332 -0.29(-4.69%)
Aug 17, 2011 6.242 6.336 6.099 6.120 43,547 -0.11(-1.73%)
Aug 16, 2011 6.300 6.343 6.149 6.228 67,186 -0.17(-2.69%)
Aug 15, 2011 6.163 6.407 6.163 6.400 85,217 +0.26(+4.21%)
Aug 12, 2011 6.120 6.228 6.063 6.142 36,219 +0.06(+1.06%)
Aug 11, 2011 5.891 6.300 5.891 6.077 142,534 +0.23(+3.93%)
Aug 10, 2011 6.199 6.285 5.812 5.848 114,716 -0.50(-7.91%)
Aug 09, 2011 5.862 6.429 5.453 6.350 125,783 +0.74(+13.17%)
Aug 08, 2011 5.934 6.185 5.604 5.611 159,989 -0.47(-7.78%)
Aug 05, 2011 6.049 6.285 5.855 6.084 95,247 +0.09(+1.56%)
Aug 04, 2011 5.948 6.128 5.884 5.991 146,694 -0.17(-2.79%)
Aug 03, 2011 6.063 6.171 5.941 6.163 71,992 +0.07(+1.18%)
Aug 02, 2011 6.228 6.300 5.919 6.092 144,851 -0.15(-2.47%)
Aug 01, 2011 6.472 6.472 6.210 6.246 104,843 -0.23(-3.49%)
Jul 29, 2011 5.876 6.472 5.833 6.472 366,846 +0.49(+8.15%)
Jul 28, 2011 5.898 6.027 5.805 5.984 119,779 +0.08(+1.34%)
Jul 27, 2011 6.056 6.214 5.898 5.905 145,917 -0.19(-3.06%)
Jul 26, 2011 6.206 6.386 6.084 6.092 129,559 -0.14(-2.30%)
Jul 25, 2011 6.242 6.350 6.206 6.235 90,874 -0.11(-1.81%)
Jul 22, 2011 6.350 6.429 6.285 6.350 32,872 -0.02(-0.34%)
Jul 21, 2011 6.250 6.371 6.242 6.371 55,621 +0.17(+2.78%)
Jul 20, 2011 6.450 6.465 6.171 6.199 131,399 -0.28(-4.32%)
Jul 19, 2011 6.458 6.529 6.393 6.479 67,822 +0.05(+0.78%)
Jul 18, 2011 6.515 6.565 6.393 6.429 49,525 -0.11(-1.65%)
Jul 15, 2011 6.615 6.709 6.516 6.537 58,180 -0.07(-1.09%)
Jul 14, 2011 6.666 6.676 6.580 6.608 32,420 -0.07(-1.07%)
Jul 13, 2011 6.558 6.716 6.479 6.680 28,197 +0.14(+2.08%)
Jul 12, 2011 6.637 6.694 6.544 6.544 54,835 -0.09(-1.30%)
Jul 11, 2011 6.644 6.766 6.630 6.630 38,129 -0.08(-1.18%)
Jul 08, 2011 6.702 6.788 6.666 6.709 69,384 -0.08(-1.16%)
Jul 07, 2011 6.795 6.874 6.730 6.788 44,417 +0.04(+0.64%)
Jul 06, 2011 6.845 6.902 6.694 6.745 72,145 -0.11(-1.57%)
Jul 05, 2011 6.845 6.888 6.759 6.852 49,171 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.