Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Sep 01, 2004 8.351 8.455 8.179 8.455 19,133 +0.13(+1.62%)
Aug 31, 2004 8.117 8.320 8.110 8.320 26,670 +0.21(+2.64%)
Aug 30, 2004 8.141 8.141 7.937 8.106 20,002 +0.11(+1.42%)
Aug 27, 2004 8.099 8.279 7.917 7.992 28,989 -0.06(-0.77%)
Aug 26, 2004 8.065 8.106 7.951 8.055 32,758 +0.08(+1.04%)
Aug 25, 2004 7.851 8.424 7.779 7.972 98,565 -0.21(-2.61%)
Aug 24, 2004 8.199 8.237 7.948 8.186 66,676 +0.03(+0.34%)
Aug 23, 2004 8.213 8.237 8.072 8.158 27,322 -0.05(-0.63%)
Aug 20, 2004 8.468 8.486 8.175 8.210 57,110 -0.32(-3.80%)
Aug 19, 2004 8.710 8.710 8.420 8.534 33,628 +0.05(+0.57%)
Aug 18, 2004 8.555 8.582 8.455 8.486 31,309 -0.03(-0.40%)
Aug 17, 2004 8.482 8.562 8.462 8.520 23,191 +0.18(+2.15%)
Aug 16, 2004 8.217 8.582 8.179 8.341 66,096 +0.31(+3.82%)
Aug 13, 2004 8.082 8.103 7.961 8.034 32,468 +0.01(+0.17%)
Aug 12, 2004 7.882 8.065 7.689 8.020 27,540 +0.14(+1.75%)
Aug 11, 2004 7.641 7.882 7.641 7.882 27,250 +0.26(+3.35%)
Aug 10, 2004 7.606 7.675 7.451 7.627 21,162 -0.03(-0.45%)
Aug 09, 2004 7.623 7.748 7.623 7.661 27,612 -0.00(-0.05%)
Aug 06, 2004 7.858 7.903 7.503 7.665 88,419 -0.43(-5.33%)
Aug 05, 2004 8.193 8.265 8.092 8.096 45,514 -0.14(-1.72%)
Aug 04, 2004 8.103 8.237 8.103 8.237 37,976 +0.08(+0.97%)
Aug 03, 2004 7.806 8.189 7.761 8.158 47,833 +0.29(+3.64%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.