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 (%)
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%)
Jul 01, 2004 8.969 9.427 8.903 9.127 128,425 +0.15(+1.69%)
Jun 30, 2004 8.651 9.824 8.651 8.976 111,900 -0.17(-1.81%)
Jun 29, 2004 8.855 9.645 8.831 9.141 233,078 -0.28(-2.97%)
Jun 28, 2004 10.24 10.24 9.272 9.421 180,606 -0.84(-8.20%)
Jun 25, 2004 10.29 10.35 9.714 10.26 87,839 +0.26(+2.59%)
Jun 24, 2004 9.883 10.19 9.507 10.00 148,717 +0.11(+1.15%)
Jun 23, 2004 9.966 9.990 9.341 9.890 276,853 -0.13(-1.27%)
Jun 22, 2004 9.172 10.03 8.710 10.02 494,276 +0.84(+9.17%)
Jun 21, 2004 8.482 9.400 8.403 9.176 491,957 +0.84(+10.10%)
Jun 18, 2004 8.282 8.423 8.210 8.334 20,002 +0.16(+1.94%)
Jun 17, 2004 8.003 8.241 7.982 8.175 68,416 -0.15(-1.82%)
Jun 16, 2004 8.624 8.624 8.193 8.327 174,229 -0.25(-2.94%)
Jun 15, 2004 8.641 8.744 8.475 8.579 131,613 +0.02(+0.28%)
Jun 14, 2004 8.537 8.627 8.389 8.555 38,556 +0.01(+0.12%)
Jun 10, 2004 8.518 8.641 8.448 8.544 50,732 -0.00(-0.04%)
Jun 09, 2004 8.565 8.769 8.106 8.548 136,832 +0.03(+0.36%)
Jun 08, 2004 8.620 8.620 8.193 8.517 36,237 -0.13(-1.52%)
Jun 07, 2004 8.544 8.772 8.472 8.648 51,022 +0.18(+2.12%)
Jun 04, 2004 8.700 8.782 8.437 8.468 62,328 -0.07(-0.81%)
Jun 03, 2004 8.965 9.141 8.358 8.537 110,161 +0.16(+1.85%)
Jun 02, 2004 8.741 9.227 8.314 8.382 251,921 +0.00(+0.00%)
Jun 01, 2004 8.279 8.572 8.241 8.382 252,791 +0.10(+1.25%)
May 28, 2004 7.899 8.796 7.899 8.279 338,891 +0.43(+5.49%)
May 27, 2004 7.779 7.899 7.758 7.848 62,328 +0.02(+0.22%)
May 26, 2004 7.244 8.099 7.209 7.830 221,482 +0.59(+8.20%)
May 25, 2004 7.051 7.244 6.954 7.237 45,514 +0.28(+4.07%)
May 24, 2004 6.902 7.002 6.902 6.954 8,407 -0.03(-0.39%)
May 21, 2004 7.065 7.065 6.913 6.981 9,856 -0.02(-0.30%)
May 20, 2004 7.071 7.071 7.002 7.002 5,508 -0.07(-0.98%)
May 19, 2004 7.071 7.071 6.986 7.071 20,292 +0.01(+0.10%)
May 18, 2004 6.902 7.068 6.896 7.065 18,553 +0.23(+3.43%)
May 17, 2004 6.927 6.927 6.813 6.830 5,508 -0.07(-0.95%)
May 14, 2004 7.068 7.071 6.833 6.896 11,306 -0.13(-1.82%)
May 13, 2004 6.899 7.027 6.747 7.023 27,830 +0.18(+2.63%)
May 12, 2004 6.899 6.899 6.734 6.843 23,481 +0.06(+0.85%)
May 11, 2004 6.675 6.842 6.675 6.785 23,771 +0.11(+1.60%)
May 10, 2004 6.909 6.909 6.678 6.678 31,309 -0.34(-4.80%)
May 07, 2004 7.016 7.058 6.985 7.015 28,410 +0.00(+0.03%)
May 06, 2004 6.933 7.013 6.847 7.013 25,800 +0.02(+0.30%)
May 05, 2004 7.013 7.065 6.992 6.992 17,393 -0.07(-1.02%)
May 04, 2004 7.068 7.068 7.034 7.064 10,726 +0.03(+0.39%)
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.