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 )

28.37 +0.42 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 9.093 10.00 9.093 9.252 138,023 +0.17(+1.82%)
Apr 29, 2009 8.624 9.086 8.603 9.086 70,214 +0.46(+5.36%)
Apr 28, 2009 8.424 8.934 8.355 8.624 51,246 +0.04(+0.48%)
Apr 27, 2009 8.851 9.065 8.472 8.582 115,536 -0.48(-5.33%)
Apr 24, 2009 8.541 9.148 8.541 9.065 61,712 +0.60(+7.09%)
Apr 23, 2009 8.831 9.038 8.306 8.465 58,739 -0.33(-3.76%)
Apr 22, 2009 8.996 9.424 8.624 8.796 171,350 -0.36(-3.92%)
Apr 21, 2009 8.403 9.155 8.327 9.155 57,094 +0.66(+7.80%)
Apr 20, 2009 8.762 8.941 8.279 8.493 84,441 -0.54(-5.96%)
Apr 17, 2009 8.941 9.196 8.693 9.031 95,415 +0.12(+1.39%)
Apr 16, 2009 8.327 8.955 8.313 8.907 105,001 +0.56(+6.69%)
Apr 15, 2009 8.127 8.755 8.127 8.348 46,061 +0.13(+1.60%)
Apr 14, 2009 8.624 8.658 8.217 8.217 67,843 -0.61(-6.88%)
Apr 13, 2009 8.527 8.844 8.286 8.824 57,527 +0.12(+1.43%)
Apr 09, 2009 8.686 8.831 8.500 8.700 119,396 +0.23(+2.69%)
Apr 08, 2009 8.203 8.563 8.120 8.472 63,789 +0.33(+4.07%)
Apr 07, 2009 8.182 8.796 8.134 8.141 96,386 -0.23(-2.72%)
Apr 06, 2009 8.555 8.555 8.065 8.368 151,418 -0.26(-2.96%)
Apr 03, 2009 7.989 9.017 7.782 8.624 250,768 +0.71(+8.98%)
Apr 02, 2009 7.244 7.934 7.196 7.913 207,674 +0.81(+11.36%)
Apr 01, 2009 7.265 7.527 6.989 7.106 135,355 -0.38(-5.07%)
Mar 31, 2009 7.499 7.761 7.113 7.485 427,471 -0.10(-1.36%)
Mar 30, 2009 7.244 7.748 6.933 7.589 1,203,346 +1.88(+32.85%)
Mar 26, 2009 5.657 5.761 5.498 5.712 105,495 +0.15(+2.73%)
Mar 25, 2009 5.664 5.809 5.057 5.561 281,887 -0.10(-1.83%)
Mar 24, 2009 5.850 6.002 5.664 5.664 146,310 -0.26(-4.42%)
Mar 23, 2009 5.664 5.926 5.457 5.926 129,517 +0.54(+9.99%)
Mar 20, 2009 5.519 5.650 5.229 5.388 147,527 -0.06(-1.14%)
Mar 19, 2009 6.099 6.257 5.381 5.450 148,248 -0.55(-9.20%)
Mar 18, 2009 5.692 6.402 5.692 6.002 95,508 -0.14(-2.25%)
Mar 17, 2009 6.264 6.332 5.705 6.140 134,711 -0.11(-1.77%)
Mar 16, 2009 5.478 6.416 5.443 6.250 274,412 +0.81(+14.97%)
Mar 13, 2009 5.022 5.519 5.022 5.436 75,722 +0.48(+9.60%)
Mar 12, 2009 4.526 5.016 4.381 4.960 181,933 +0.43(+9.60%)
Mar 11, 2009 4.988 4.988 4.519 4.526 110,519 -0.41(-8.25%)
Mar 10, 2009 4.981 5.105 4.836 4.933 97,471 +0.10(+2.00%)
Mar 09, 2009 5.098 5.105 4.822 4.836 85,983 -0.36(-6.91%)
Mar 06, 2009 4.947 5.223 4.767 5.195 126,637 +0.25(+5.02%)
Mar 05, 2009 5.209 5.423 4.884 4.947 186,880 -0.37(-6.88%)
Mar 04, 2009 5.285 5.429 5.133 5.312 73,100 -0.05(-0.90%)
Mar 02, 2009 5.857 6.050 5.354 5.361 81,083 -0.61(-10.17%)
Feb 27, 2009 5.781 6.168 5.636 5.968 71,826 +0.07(+1.17%)
Feb 26, 2009 6.209 6.589 5.761 5.899 81,222 -0.27(-4.36%)
Feb 25, 2009 6.795 6.795 6.168 6.168 118,293 -0.67(-9.79%)
Feb 24, 2009 6.837 6.899 6.278 6.837 117,720 +0.08(+1.12%)
Feb 23, 2009 7.078 7.306 6.754 6.761 64,448 -0.29(-4.11%)
Feb 20, 2009 7.382 7.444 6.913 7.051 73,231 -0.38(-5.11%)
Feb 19, 2009 7.575 7.658 7.423 7.430 35,412 -0.04(-0.55%)
Feb 18, 2009 8.092 8.092 7.423 7.472 63,560 -0.59(-7.36%)
Feb 17, 2009 7.934 8.251 7.851 8.065 57,689 -0.09(-1.10%)
Feb 13, 2009 8.182 8.417 7.989 8.155 34,326 -0.28(-3.27%)
Feb 12, 2009 8.086 8.610 8.003 8.431 62,623 -0.01(-0.08%)
Feb 11, 2009 7.989 8.582 7.948 8.437 111,047 +0.61(+7.85%)
Feb 10, 2009 8.182 8.575 7.803 7.823 173,731 -0.46(-5.50%)
Feb 09, 2009 8.417 8.417 7.989 8.279 128,968 -0.17(-1.96%)
Feb 06, 2009 7.589 8.596 7.589 8.444 181,904 +0.86(+11.37%)
Feb 05, 2009 7.568 7.899 7.430 7.582 193,197 -0.04(-0.54%)
Feb 04, 2009 8.072 8.389 7.437 7.623 152,272 -0.47(-5.80%)
Feb 03, 2009 7.906 8.279 7.761 8.092 111,809 +0.28(+3.62%)
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.