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 (%)
Aug 30, 2002 4.705 4.916 4.705 4.915 35,947 +0.21(+4.39%)
Aug 29, 2002 4.709 4.709 4.588 4.709 2,898 +0.10(+2.25%)
Aug 28, 2002 4.661 4.709 4.605 4.605 17,973 -0.06(-1.18%)
Aug 27, 2002 4.722 4.743 4.646 4.660 16,524 -0.08(-1.60%)
Aug 26, 2002 4.505 4.736 4.505 4.736 24,061 +0.20(+4.41%)
Aug 23, 2002 4.536 4.633 4.484 4.536 23,191 -0.10(-2.08%)
Aug 22, 2002 4.626 4.784 4.519 4.633 40,005 -0.02(-0.52%)
Aug 21, 2002 4.674 4.808 4.657 4.657 4,058 -0.16(-3.29%)
Aug 20, 2002 4.898 4.953 4.622 4.815 20,002 -0.19(-3.73%)
Aug 16, 2002 5.036 5.036 4.712 5.002 7,827 +0.14(+2.84%)
Aug 15, 2002 4.795 5.050 4.709 4.864 13,335 +0.10(+2.17%)
Aug 14, 2002 4.695 4.795 4.606 4.760 21,162 -0.03(-0.71%)
Aug 13, 2002 5.071 5.122 4.633 4.794 24,641 -0.28(-5.46%)
Aug 12, 2002 5.102 5.105 5.006 5.071 20,872 +0.22(+4.56%)
Aug 07, 2002 4.726 4.850 4.722 4.850 10,726 +0.12(+2.64%)
Aug 06, 2002 4.740 4.743 4.605 4.725 11,306 +0.22(+4.97%)
Aug 05, 2002 4.795 4.798 4.502 4.502 2,638,076 -0.36(-7.45%)
Aug 02, 2002 4.840 4.864 4.778 4.864 12,175 +0.02(+0.50%)
Aug 01, 2002 4.871 4.919 4.840 4.840 6,667 +0.01(+0.14%)
Jul 31, 2002 4.864 4.978 4.760 4.833 16,234 -0.08(-1.61%)
Jul 30, 2002 5.019 5.085 4.626 4.912 24,931 -0.22(-4.24%)
Jul 29, 2002 5.285 5.329 4.898 5.129 61,748 -0.04(-0.80%)
Jul 26, 2002 4.602 5.209 4.557 5.171 56,530 +0.58(+12.71%)
Jul 25, 2002 4.450 4.622 4.398 4.588 24,641 +0.07(+1.53%)
Jul 24, 2002 4.515 4.664 4.450 4.519 35,947 -0.17(-3.68%)
Jul 23, 2002 4.733 4.774 4.577 4.691 26,670 +0.10(+2.26%)
Jul 22, 2002 4.660 4.691 4.574 4.588 35,077 -0.16(-3.27%)
Jul 19, 2002 4.822 4.822 4.695 4.743 48,702 -0.17(-3.51%)
Jul 17, 2002 4.933 4.974 4.829 4.916 34,208 -0.24(-4.68%)
Jul 12, 2002 5.153 5.157 5.053 5.157 17,104 +0.05(+1.01%)
Jul 11, 2002 5.222 5.223 4.967 5.105 33,628 -0.09(-1.73%)
Jul 10, 2002 5.281 5.285 5.178 5.195 31,888 -0.05(-0.92%)
Jul 09, 2002 5.195 5.243 5.195 5.243 24,351 +0.05(+0.93%)
Jul 08, 2002 5.174 5.195 5.174 5.195 49,282 +0.02(+0.40%)
Jul 05, 2002 5.209 5.226 5.140 5.174 38,846 -0.03(-0.66%)
Jul 04, 2002 5.147 5.243 5.091 5.208 49,862 +0.00(+0.00%)
Jul 03, 2002 5.147 5.243 5.091 5.208 49,862 +0.10(+2.02%)
Jul 02, 2002 5.112 5.157 4.950 5.105 45,514 +0.04(+0.75%)
Jul 01, 2002 4.998 5.157 4.998 5.067 54,500 +0.15(+3.09%)
Jun 28, 2002 5.002 5.002 4.850 4.916 7,537 -0.00(-0.07%)
Jun 27, 2002 4.657 4.984 4.657 4.919 26,090 +0.35(+7.62%)
Jun 26, 2002 4.698 4.709 4.567 4.571 25,221 -0.24(-5.02%)
Jun 25, 2002 4.795 4.864 4.795 4.812 15,944 +0.22(+4.81%)
Jun 21, 2002 4.622 4.657 4.622 4.591 25,221 -0.01(-0.30%)
Jun 20, 2002 4.724 4.724 4.571 4.605 22,901 -0.26(-5.38%)
Jun 19, 2002 4.719 4.867 4.719 4.867 6,957 +0.06(+1.21%)
Jun 18, 2002 4.811 4.811 4.678 4.809 4,638 +0.01(+0.29%)
Jun 17, 2002 4.794 4.797 4.678 4.794 6,667 -0.03(-0.65%)
Jun 14, 2002 4.829 4.847 4.582 4.826 16,234 +0.10(+2.12%)
Jun 12, 2002 4.743 4.743 4.653 4.726 12,755 -0.05(-1.08%)
Jun 11, 2002 4.778 4.877 4.778 4.778 13,045 +0.05(+1.09%)
Jun 10, 2002 4.826 4.864 4.726 4.726 22,612 -0.06(-1.23%)
Jun 07, 2002 4.695 4.788 4.695 4.784 15,654 -0.00(-0.06%)
Jun 06, 2002 4.615 4.788 4.588 4.787 24,641 +0.26(+5.70%)
Jun 05, 2002 4.691 4.722 4.529 4.529 15,074 -0.34(-7.02%)
May 31, 2002 4.868 5.019 4.864 4.871 17,683 -0.13(-2.61%)
May 28, 2002 4.936 5.002 4.936 5.002 4,928 +0.03(+0.55%)
May 27, 2002 4.974 4.974 4.974 4.974 1,449 +0.00(+0.00%)
May 24, 2002 4.974 4.974 4.974 4.974 1,449 +0.00(+0.00%)
May 23, 2002 4.970 4.974 4.847 4.974 12,175 +0.04(+0.84%)
May 22, 2002 4.884 4.933 4.840 4.933 14,494 +0.03(+0.70%)
May 21, 2002 4.953 5.033 4.898 4.898 12,175 -0.06(-1.11%)
May 20, 2002 5.085 5.105 4.953 4.953 25,221 -0.13(-2.64%)
May 17, 2002 5.171 5.171 5.036 5.088 3,768 -0.07(-1.34%)
May 16, 2002 4.916 5.157 4.812 5.157 17,104 +0.22(+4.47%)
May 15, 2002 5.071 5.278 4.916 4.936 37,976 -0.10(-1.99%)
May 14, 2002 5.212 5.260 5.126 5.036 11,595 -0.13(-2.48%)
May 13, 2002 5.174 5.295 5.074 5.165 26,960 +0.18(+3.61%)
May 10, 2002 5.019 5.019 4.984 4.984 7,537 -0.19(-3.67%)
May 09, 2002 5.174 5.209 5.091 5.174 8,696 +0.00(+0.00%)
May 08, 2002 5.064 5.174 5.036 5.174 7,827 +0.10(+2.04%)
May 07, 2002 5.209 5.243 5.053 5.071 11,016 -0.14(-2.65%)
May 06, 2002 5.174 5.274 4.984 5.209 40,005 +0.03(+0.67%)
May 03, 2002 5.067 5.201 5.053 5.174 26,380 +0.10(+2.04%)
May 02, 2002 4.998 5.088 4.878 5.071 33,338 +0.07(+1.38%)
May 01, 2002 4.950 5.002 4.898 5.002 9,856 +0.11(+2.33%)
Apr 30, 2002 4.964 4.964 4.871 4.888 8,986 +0.04(+0.85%)
Apr 29, 2002 4.898 5.002 4.829 4.847 9,856 -0.19(-3.83%)
Apr 26, 2002 4.974 5.140 4.829 5.040 24,061 +0.24(+5.03%)
Apr 25, 2002 4.871 5.105 4.798 4.798 17,393 -0.26(-5.05%)
Apr 24, 2002 5.105 5.140 4.984 5.053 30,149 -0.05(-1.01%)
Apr 23, 2002 5.116 5.116 5.071 5.105 17,973 -0.02(-0.34%)
Apr 22, 2002 5.088 5.122 4.978 5.122 50,732 +0.03(+0.68%)
Apr 19, 2002 4.864 5.088 4.864 5.088 40,295 +0.21(+4.24%)
Apr 18, 2002 4.791 4.933 4.788 4.881 25,800 +0.13(+2.69%)
Apr 17, 2002 4.657 4.778 4.622 4.753 43,774 +0.10(+2.07%)
Apr 16, 2002 4.653 4.657 4.507 4.657 14,494 +0.07(+1.50%)
Apr 15, 2002 4.653 4.698 4.522 4.588 14,784 +0.05(+1.06%)
Apr 12, 2002 4.653 4.767 4.526 4.540 12,755 -0.12(-2.52%)
Apr 11, 2002 4.522 4.657 4.522 4.657 20,872 +0.03(+0.75%)
Apr 10, 2002 4.650 4.650 4.508 4.622 7,247 -0.14(-2.97%)
Apr 09, 2002 4.519 4.795 4.364 4.764 39,426 +0.14(+3.06%)
Apr 08, 2002 4.653 4.653 4.315 4.622 40,585 -0.15(-3.18%)
Apr 05, 2002 4.864 4.974 4.774 4.774 33,628 -0.09(-1.91%)
Apr 04, 2002 5.001 5.001 4.864 4.867 10,726 -0.13(-2.69%)
Apr 03, 2002 5.002 5.002 4.933 5.002 10,146 +0.00(+0.00%)
Apr 02, 2002 4.916 5.002 4.916 5.002 4,058 +0.00(+0.00%)
Apr 01, 2002 5.036 5.240 4.774 5.002 28,699 -0.07(-1.35%)
Mar 29, 2002 5.105 5.122 5.036 5.070 16,814 +0.00(+0.00%)
Mar 28, 2002 5.105 5.122 5.036 5.070 16,814 -0.02(-0.35%)
Mar 27, 2002 5.085 5.088 5.043 5.088 15,654 +0.09(+1.72%)
Mar 26, 2002 5.085 5.088 4.960 5.002 5,797 -0.09(-1.69%)
Mar 25, 2002 5.026 5.088 4.981 5.088 25,800 +0.02(+0.42%)
Mar 22, 2002 5.112 5.140 5.022 5.067 16,814 +0.07(+1.30%)
Mar 21, 2002 4.984 5.171 4.967 5.002 43,484 +0.02(+0.35%)
Mar 20, 2002 4.995 4.998 4.898 4.984 62,618 -0.02(-0.35%)
Mar 19, 2002 4.864 5.243 4.829 5.002 76,823 +0.14(+2.84%)
Mar 18, 2002 4.622 5.002 4.615 4.864 37,107 +0.21(+4.44%)
Mar 15, 2002 4.498 4.743 4.495 4.657 35,077 +0.16(+3.53%)
Mar 14, 2002 4.415 4.498 4.415 4.498 31,888 +0.08(+1.88%)
Mar 13, 2002 4.346 4.415 4.312 4.415 22,612 +0.10(+2.41%)
Mar 12, 2002 4.277 4.312 4.226 4.312 10,726 +0.03(+0.80%)
Mar 11, 2002 4.164 4.339 4.139 4.277 19,133 +0.11(+2.73%)
Mar 08, 2002 4.088 4.308 4.088 4.164 20,292 -0.14(-3.36%)
Mar 07, 2002 4.381 4.381 4.105 4.308 38,846 -0.07(-1.65%)
Mar 06, 2002 4.467 4.467 4.312 4.381 23,481 -0.00(-0.02%)
Mar 05, 2002 4.329 4.481 4.329 4.382 14,784 +0.05(+1.22%)
Mar 04, 2002 4.481 4.484 4.329 4.329 19,423 -0.15(-3.30%)
Mar 01, 2002 4.364 4.477 4.364 4.477 4,928 +0.16(+3.66%)
Feb 28, 2002 4.515 4.515 4.312 4.319 18,553 -0.17(-3.69%)
Feb 27, 2002 4.533 4.536 4.415 4.484 44,354 -0.05(-1.14%)
Feb 26, 2002 4.529 4.536 4.433 4.536 27,250 +0.05(+1.15%)
Feb 25, 2002 4.536 4.536 4.415 4.484 16,234 -0.07(-1.43%)
Feb 22, 2002 4.433 4.553 4.419 4.550 7,827 +0.10(+2.24%)
Feb 21, 2002 4.622 4.622 4.450 4.450 5,797 -0.12(-2.64%)
Feb 20, 2002 4.826 4.829 4.519 4.571 28,699 -0.05(-1.12%)
Feb 19, 2002 4.312 4.726 4.312 4.622 26,380 +0.29(+6.77%)
Feb 18, 2002 4.425 4.426 4.312 4.329 11,885 +0.00(+0.00%)
Feb 15, 2002 4.425 4.426 4.312 4.329 11,885 +0.01(+0.32%)
Feb 14, 2002 4.426 4.429 4.312 4.315 14,494 -0.11(-2.57%)
Feb 13, 2002 4.343 4.429 4.343 4.429 3,188 +0.12(+2.72%)
Feb 12, 2002 4.243 4.381 4.208 4.312 16,234 +0.07(+1.63%)
Feb 11, 2002 4.381 4.467 4.243 4.243 31,888 -0.19(-4.28%)
Feb 08, 2002 4.467 4.467 4.381 4.433 5,218 -0.05(-1.15%)
Feb 07, 2002 4.450 4.519 4.415 4.484 6,957 +0.00(+0.00%)
Feb 06, 2002 4.502 4.502 4.381 4.484 7,247 +0.00(+0.00%)
Feb 05, 2002 4.364 4.484 4.312 4.484 6,957 +0.12(+2.77%)
Feb 04, 2002 4.533 4.536 4.364 4.364 22,612 -0.12(-2.62%)
Feb 01, 2002 4.467 4.484 4.398 4.481 13,335 +0.08(+1.88%)
Jan 31, 2002 4.464 4.464 4.398 4.398 17,393 -0.03(-0.76%)
Jan 30, 2002 4.484 4.484 4.357 4.432 6,957 -0.10(-2.30%)
Jan 29, 2002 4.502 4.536 4.384 4.536 14,205 +0.03(+0.77%)
Jan 28, 2002 4.529 4.529 4.432 4.502 9,856 -0.03(-0.76%)
Jan 25, 2002 4.333 4.536 4.250 4.536 8,696 +0.07(+1.54%)
Jan 24, 2002 4.426 4.491 4.243 4.467 12,175 +0.07(+1.57%)
Jan 23, 2002 4.384 4.398 4.277 4.398 8,117 +0.00(+0.00%)
Jan 22, 2002 4.502 4.519 4.398 4.398 16,234 -0.09(-1.92%)
Jan 21, 2002 4.488 4.571 4.415 4.484 43,194 +0.00(+0.00%)
Jan 18, 2002 4.488 4.571 4.415 4.484 43,194 -0.09(-1.89%)
Jan 17, 2002 4.640 4.657 4.398 4.571 44,644 +0.18(+4.08%)
Jan 16, 2002 4.288 4.660 4.277 4.391 35,947 +0.11(+2.58%)
Jan 15, 2002 4.157 4.281 4.157 4.281 5,218 +0.06(+1.31%)
Jan 14, 2002 4.253 4.315 4.139 4.226 30,729 +0.00(+0.00%)
Jan 11, 2002 4.150 4.233 4.053 4.226 57,689 +0.17(+4.26%)
Jan 10, 2002 4.081 4.139 4.050 4.053 25,511 +0.14(+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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.