Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 29, 2009 10.50 10.77 10.07 10.77 500,293 +0.28(+2.63%)
May 28, 2009 9.603 10.62 9.355 10.49 193,952 +0.86(+8.95%)
May 27, 2009 10.26 10.33 9.555 9.631 112,148 -0.75(-7.18%)
May 26, 2009 9.452 10.45 9.348 10.38 107,358 +0.79(+8.28%)
May 22, 2009 9.997 10.26 9.493 9.583 104,963 -0.37(-3.74%)
May 21, 2009 9.755 10.45 9.514 9.955 86,554 +0.08(+0.84%)
May 20, 2009 10.60 11.03 9.458 9.872 150,165 -0.75(-7.08%)
May 19, 2009 10.12 10.71 9.824 10.62 103,789 +0.38(+3.70%)
May 18, 2009 10.13 10.52 10.04 10.24 71,291 +0.21(+2.13%)
May 15, 2009 10.11 10.36 9.859 10.03 75,061 -0.02(-0.21%)
May 14, 2009 10.30 10.47 9.555 10.05 128,877 -0.34(-3.25%)
May 13, 2009 11.11 11.25 10.19 10.39 217,464 -0.71(-6.40%)
May 12, 2009 9.003 11.38 8.831 11.10 472,066 +2.46(+28.51%)
May 11, 2009 8.672 8.906 8.582 8.638 51,032 -0.28(-3.17%)
May 08, 2009 8.610 9.031 8.582 8.920 76,915 +0.36(+4.19%)
May 07, 2009 9.072 9.252 8.396 8.562 107,278 -0.41(-4.54%)
May 06, 2009 8.907 9.327 8.686 8.969 108,104 +0.17(+1.88%)
May 05, 2009 8.982 9.038 8.582 8.803 54,322 -0.28(-3.11%)
May 04, 2009 8.775 9.086 8.541 9.086 82,348 +0.39(+4.52%)
May 01, 2009 9.148 9.383 8.610 8.693 86,481 -0.56(-6.04%)
Apr 30, 2009 9.093 10.00 9.093 9.252 138,023 +0.17(+1.82%)
Apr 29, 2009 8.624 9.086 8.603 9.086 70,214 +0.46(+5.36%)
Apr 28, 2009 8.424 8.934 8.355 8.624 51,246 +0.04(+0.48%)
Apr 27, 2009 8.851 9.065 8.472 8.582 115,536 -0.48(-5.33%)
Apr 24, 2009 8.541 9.148 8.541 9.065 61,712 +0.60(+7.09%)
Apr 23, 2009 8.831 9.038 8.306 8.465 58,739 -0.33(-3.76%)
Apr 22, 2009 8.996 9.424 8.624 8.796 171,350 -0.36(-3.92%)
Apr 21, 2009 8.403 9.155 8.327 9.155 57,094 +0.66(+7.80%)
Apr 20, 2009 8.762 8.941 8.279 8.493 84,441 -0.54(-5.96%)
Apr 17, 2009 8.941 9.196 8.693 9.031 95,415 +0.12(+1.39%)
Apr 16, 2009 8.327 8.955 8.313 8.907 105,001 +0.56(+6.69%)
Apr 15, 2009 8.127 8.755 8.127 8.348 46,061 +0.13(+1.60%)
Apr 14, 2009 8.624 8.658 8.217 8.217 67,843 -0.61(-6.88%)
Apr 13, 2009 8.527 8.844 8.286 8.824 57,527 +0.12(+1.43%)
Apr 09, 2009 8.686 8.831 8.500 8.700 119,396 +0.23(+2.69%)
Apr 08, 2009 8.203 8.563 8.120 8.472 63,789 +0.33(+4.07%)
Apr 07, 2009 8.182 8.796 8.134 8.141 96,386 -0.23(-2.72%)
Apr 06, 2009 8.555 8.555 8.065 8.368 151,418 -0.26(-2.96%)
Apr 03, 2009 7.989 9.017 7.782 8.624 250,768 +0.71(+8.98%)
Apr 02, 2009 7.244 7.934 7.196 7.913 207,674 +0.81(+11.36%)
Apr 01, 2009 7.265 7.527 6.989 7.106 135,355 -0.38(-5.07%)
Mar 31, 2009 7.499 7.761 7.113 7.485 427,471 -0.10(-1.36%)
Mar 30, 2009 7.244 7.748 6.933 7.589 1,203,346 +1.88(+32.85%)
Mar 26, 2009 5.657 5.761 5.498 5.712 105,495 +0.15(+2.73%)
Mar 25, 2009 5.664 5.809 5.057 5.561 281,887 -0.10(-1.83%)
Mar 24, 2009 5.850 6.002 5.664 5.664 146,310 -0.26(-4.42%)
Mar 23, 2009 5.664 5.926 5.457 5.926 129,517 +0.54(+9.99%)
Mar 20, 2009 5.519 5.650 5.229 5.388 147,527 -0.06(-1.14%)
Mar 19, 2009 6.099 6.257 5.381 5.450 148,248 -0.55(-9.20%)
Mar 18, 2009 5.692 6.402 5.692 6.002 95,508 -0.14(-2.25%)
Mar 17, 2009 6.264 6.332 5.705 6.140 134,711 -0.11(-1.77%)
Mar 16, 2009 5.478 6.416 5.443 6.250 274,412 +0.81(+14.97%)
Mar 13, 2009 5.022 5.519 5.022 5.436 75,722 +0.48(+9.60%)
Mar 12, 2009 4.526 5.016 4.381 4.960 181,933 +0.43(+9.60%)
Mar 11, 2009 4.988 4.988 4.519 4.526 110,519 -0.41(-8.25%)
Mar 10, 2009 4.981 5.105 4.836 4.933 97,471 +0.10(+2.00%)
Mar 09, 2009 5.098 5.105 4.822 4.836 85,983 -0.36(-6.91%)
Mar 06, 2009 4.947 5.223 4.767 5.195 126,637 +0.25(+5.02%)
Mar 05, 2009 5.209 5.423 4.884 4.947 186,880 -0.37(-6.88%)
Mar 04, 2009 5.285 5.429 5.133 5.312 73,100 -0.05(-0.90%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.