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 )

26.59 -1.28 (-4.59%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 28, 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 (%)
Nov 30, 2004 9.659 9.659 9.334 9.410 74,503 -0.24(-2.54%)
Nov 29, 2004 9.859 10.00 9.628 9.655 127,265 -0.11(-1.10%)
Nov 26, 2004 9.341 9.979 9.300 9.762 129,294 +0.58(+6.27%)
Nov 24, 2004 9.383 9.565 9.186 9.186 334,832 +0.42(+4.84%)
Nov 23, 2004 9.200 9.200 8.710 8.762 71,604 -0.22(-2.46%)
Nov 22, 2004 9.296 9.296 8.982 8.982 144,949 -0.17(-1.81%)
Nov 19, 2004 9.214 9.310 9.141 9.148 42,325 +0.01(+0.11%)
Nov 18, 2004 9.252 9.310 9.131 9.138 72,474 -0.00(-0.04%)
Nov 17, 2004 9.310 9.310 9.055 9.141 81,461 -0.05(-0.56%)
Nov 16, 2004 8.624 9.400 8.537 9.193 378,897 +0.66(+7.68%)
Nov 15, 2004 8.710 8.710 8.365 8.537 57,399 +0.10(+1.23%)
Nov 12, 2004 8.182 8.503 8.182 8.434 33,918 +0.23(+2.82%)
Nov 11, 2004 8.434 8.434 8.175 8.203 49,862 -0.24(-2.86%)
Nov 10, 2004 8.410 8.569 8.313 8.444 17,104 +0.20(+2.43%)
Nov 09, 2004 8.569 8.569 8.175 8.244 75,373 -0.28(-3.32%)
Nov 08, 2004 8.434 8.593 8.406 8.527 38,556 +0.03(+0.41%)
Nov 05, 2004 8.537 8.586 8.396 8.493 60,008 -0.01(-0.08%)
Nov 04, 2004 8.248 8.500 8.244 8.500 26,670 +0.26(+3.14%)
Nov 03, 2004 8.348 8.348 8.106 8.241 31,309 -0.02(-0.21%)
Nov 02, 2004 7.572 8.362 7.572 8.258 127,845 +0.79(+10.53%)
Nov 01, 2004 7.570 7.616 7.468 7.472 81,461 -0.05(-0.64%)
Oct 29, 2004 7.603 7.761 7.489 7.520 39,136 -0.02(-0.23%)
Oct 28, 2004 7.530 7.589 7.492 7.537 22,322 -0.03(-0.46%)
Oct 27, 2004 7.610 7.917 7.537 7.572 74,503 -0.07(-0.95%)
Oct 26, 2004 7.723 7.744 7.644 7.644 55,080 -0.05(-0.63%)
Oct 25, 2004 7.692 7.782 7.641 7.692 19,423 -0.01(-0.18%)
Oct 22, 2004 7.437 7.779 7.437 7.706 28,410 +0.25(+3.33%)
Oct 21, 2004 7.554 7.665 7.434 7.458 71,025 +0.04(+0.51%)
Oct 20, 2004 7.775 7.779 7.382 7.420 91,607 -0.41(-5.28%)
Oct 19, 2004 7.982 8.027 7.768 7.834 50,732 -0.19(-2.32%)
Oct 18, 2004 8.165 8.165 7.986 8.020 62,038 -0.19(-2.27%)
Oct 15, 2004 8.279 8.365 8.206 8.206 32,468 -0.08(-0.92%)
Oct 14, 2004 8.589 8.589 8.282 8.282 38,556 -0.24(-2.79%)
Oct 13, 2004 8.441 8.617 8.441 8.520 46,963 +0.12(+1.44%)
Oct 12, 2004 8.368 8.606 8.296 8.399 51,312 -0.03(-0.41%)
Oct 11, 2004 8.500 8.500 8.396 8.434 21,452 +0.00(+0.00%)
Oct 08, 2004 8.413 8.527 8.365 8.434 46,963 +0.02(+0.20%)
Oct 07, 2004 8.468 8.572 8.375 8.417 50,732 -0.08(-0.97%)
Oct 06, 2004 8.406 8.610 8.406 8.500 26,380 +0.05(+0.61%)
Oct 05, 2004 8.448 8.486 8.410 8.448 20,582 +0.01(+0.16%)
Oct 04, 2004 8.313 8.624 8.313 8.434 75,953 +0.17(+2.09%)
Oct 01, 2004 8.048 8.348 8.048 8.262 68,126 +0.10(+1.27%)
Sep 30, 2004 8.175 8.241 8.041 8.158 53,341 +0.01(+0.13%)
Sep 29, 2004 8.106 8.168 7.713 8.148 76,243 +0.07(+0.81%)
Sep 28, 2004 7.672 8.103 7.661 8.082 36,237 +0.44(+5.78%)
Sep 27, 2004 7.623 7.682 7.592 7.641 37,976 +0.02(+0.23%)
Sep 24, 2004 7.627 7.758 7.623 7.623 37,686 -0.00(-0.05%)
Sep 23, 2004 7.934 7.986 7.627 7.627 44,934 -0.28(-3.49%)
Sep 22, 2004 7.754 7.934 7.723 7.903 201,479 +0.24(+3.10%)
Sep 21, 2004 7.385 7.727 7.299 7.665 286,129 +0.39(+5.31%)
Sep 20, 2004 7.199 7.306 6.896 7.278 276,563 +0.28(+4.04%)
Sep 17, 2004 7.520 7.520 6.816 6.996 731,124 -0.52(-6.93%)
Sep 16, 2004 7.613 7.737 7.437 7.516 91,193 -0.06(-0.77%)
Sep 15, 2004 7.485 7.879 7.385 7.575 250,762 +0.16(+2.14%)
Sep 14, 2004 7.668 7.668 7.382 7.416 160,603 -0.17(-2.27%)
Sep 13, 2004 8.048 8.048 7.561 7.589 335,702 -0.46(-5.74%)
Sep 10, 2004 8.148 8.237 8.051 8.051 13,045 -0.18(-2.14%)
Sep 09, 2004 8.279 8.279 8.137 8.227 27,540 +0.00(+0.00%)
Sep 08, 2004 8.130 8.279 8.051 8.227 24,641 +0.00(+0.04%)
Sep 07, 2004 8.220 8.279 8.144 8.224 15,074 -0.01(-0.17%)
Sep 03, 2004 8.486 8.486 8.237 8.237 23,481 -0.24(-2.89%)
Sep 02, 2004 8.496 8.496 8.389 8.482 8,117 +0.03(+0.33%)
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.