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 )

26.61 +0.35 (+1.33%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 6, 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, 2004 6.989 7.065 6.902 6.999 21,162 +0.10(+1.45%)
Apr 29, 2004 7.051 7.171 6.899 6.899 22,322 -0.16(-2.25%)
Apr 28, 2004 7.237 7.244 7.058 7.058 23,191 -0.16(-2.20%)
Apr 27, 2004 7.085 7.227 7.085 7.216 18,263 +0.07(+0.97%)
Apr 26, 2004 7.121 7.175 7.075 7.147 7,827 -0.01(-0.14%)
Apr 23, 2004 7.085 7.158 7.085 7.158 10,726 +0.05(+0.68%)
Apr 22, 2004 7.171 7.171 7.109 7.109 12,175 +0.03(+0.39%)
Apr 21, 2004 7.092 7.154 6.906 7.082 19,133 -0.09(-1.30%)
Apr 20, 2004 7.051 7.244 7.051 7.175 24,351 +0.03(+0.43%)
Apr 19, 2004 6.961 7.144 6.902 7.144 29,279 +0.19(+2.78%)
Apr 16, 2004 6.899 6.951 6.820 6.951 11,595 +0.06(+0.85%)
Apr 15, 2004 6.530 6.892 6.530 6.892 32,468 +0.39(+5.99%)
Apr 14, 2004 6.633 6.633 6.416 6.502 33,918 -0.16(-2.33%)
Apr 13, 2004 6.830 6.830 6.644 6.657 32,178 -0.17(-2.48%)
Apr 12, 2004 6.830 6.833 6.747 6.827 19,423 +0.03(+0.46%)
Apr 08, 2004 6.820 6.830 6.740 6.795 13,045 +0.00(+0.00%)
Apr 07, 2004 6.733 6.795 6.733 6.795 8,986 +0.02(+0.31%)
Apr 06, 2004 6.802 6.802 6.726 6.775 23,191 +0.05(+0.77%)
Apr 05, 2004 6.589 6.792 6.457 6.723 23,481 +0.18(+2.80%)
Apr 02, 2004 6.602 6.602 6.488 6.540 7,827 -0.01(-0.22%)
Apr 01, 2004 6.513 6.661 6.513 6.554 39,426 +0.05(+0.80%)
Mar 31, 2004 6.261 6.502 6.261 6.502 21,162 +0.24(+3.86%)
Mar 30, 2004 6.382 6.399 6.219 6.261 25,221 -0.21(-3.30%)
Mar 29, 2004 6.554 6.640 6.378 6.475 30,149 +0.11(+1.73%)
Mar 26, 2004 6.382 6.454 6.357 6.364 5,508 +0.07(+1.04%)
Mar 25, 2004 6.250 6.382 6.250 6.299 27,540 +0.02(+0.28%)
Mar 24, 2004 6.426 6.492 6.250 6.282 46,963 -0.05(-0.82%)
Mar 23, 2004 6.133 6.426 6.037 6.333 73,634 +0.30(+4.91%)
Mar 22, 2004 6.654 6.654 6.009 6.037 206,407 -0.57(-8.62%)
Mar 19, 2004 6.630 6.706 6.589 6.606 22,612 -0.03(-0.52%)
Mar 18, 2004 6.571 6.751 6.571 6.640 24,931 +0.03(+0.52%)
Mar 17, 2004 6.644 6.758 6.571 6.606 26,960 -0.03(-0.52%)
Mar 16, 2004 6.716 6.820 6.640 6.640 13,045 +0.04(+0.63%)
Mar 15, 2004 6.723 6.761 6.599 6.599 27,250 -0.12(-1.85%)
Mar 12, 2004 6.726 6.775 6.723 6.723 24,641 -0.03(-0.45%)
Mar 11, 2004 6.840 6.868 6.754 6.754 15,654 -0.05(-0.71%)
Mar 10, 2004 7.092 7.092 6.802 6.802 47,543 -0.28(-3.95%)
Mar 09, 2004 7.203 7.203 7.037 7.082 20,872 -0.08(-1.06%)
Mar 08, 2004 7.227 7.244 6.909 7.158 68,416 -0.06(-0.82%)
Mar 05, 2004 7.261 7.313 7.144 7.217 14,494 -0.06(-0.85%)
Mar 04, 2004 6.996 7.313 6.933 7.278 20,002 +0.31(+4.46%)
Mar 03, 2004 6.899 6.985 6.820 6.968 13,625 +0.08(+1.10%)
Mar 02, 2004 6.878 6.920 6.840 6.892 12,755 -0.01(-0.10%)
Mar 01, 2004 6.933 6.949 6.851 6.899 26,090 -0.09(-1.23%)
Feb 27, 2004 6.863 6.989 6.765 6.985 24,351 +0.09(+1.30%)
Feb 26, 2004 6.761 6.982 6.761 6.896 28,989 +0.09(+1.37%)
Feb 25, 2004 6.847 6.847 6.726 6.802 20,002 -0.03(-0.45%)
Feb 24, 2004 6.968 6.968 6.758 6.833 25,800 -0.10(-1.44%)
Feb 23, 2004 6.899 6.989 6.899 6.933 33,048 -0.05(-0.74%)
Feb 20, 2004 6.913 7.037 6.827 6.985 23,771 +0.07(+1.04%)
Feb 19, 2004 6.968 6.999 6.913 6.913 48,992 -0.06(-0.79%)
Feb 18, 2004 7.206 7.268 6.823 6.968 148,428 -0.17(-2.37%)
Feb 17, 2004 7.099 7.165 6.992 7.137 28,120 +0.06(+0.88%)
Feb 13, 2004 6.830 7.171 6.830 7.075 28,989 +0.26(+3.74%)
Feb 12, 2004 6.692 6.844 6.692 6.820 7,247 +0.03(+0.41%)
Feb 11, 2004 6.561 6.809 6.561 6.792 17,683 +0.13(+2.02%)
Feb 10, 2004 6.606 6.661 6.554 6.657 28,989 +0.05(+0.78%)
Feb 09, 2004 6.657 6.657 6.561 6.606 22,322 -0.02(-0.31%)
Feb 06, 2004 6.637 6.716 6.620 6.626 15,944 -0.10(-1.49%)
Feb 05, 2004 6.802 6.802 6.627 6.726 20,582 -0.05(-0.76%)
Feb 04, 2004 6.716 6.858 6.671 6.778 25,511 -0.16(-2.29%)
Feb 03, 2004 6.961 7.009 6.930 6.937 8,986 -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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.