Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cons Water Inc (NQ: CWCO )

26.62 +0.36 (+1.37%)
Streaming Delayed Price Updated: 1:59 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 28, 2017 10.08 10.17 9.915 9.999 72,279 -0.13(-1.25%)
Apr 27, 2017 10.08 10.21 9.999 10.13 76,842 +0.04(+0.42%)
Apr 26, 2017 10.08 10.13 9.792 10.08 101,422 +0.00(+0.00%)
Apr 25, 2017 9.830 10.08 9.683 10.08 107,618 +0.30(+3.03%)
Apr 24, 2017 9.576 9.872 9.533 9.788 57,754 +0.21(+2.21%)
Apr 21, 2017 9.491 9.660 9.491 9.576 52,421 +0.04(+0.44%)
Apr 20, 2017 9.449 9.576 9.406 9.533 68,200 +0.04(+0.45%)
Apr 19, 2017 9.491 9.533 9.406 9.491 43,074 +0.00(+0.00%)
Apr 18, 2017 9.576 9.660 9.449 9.491 37,798 -0.17(-1.75%)
Apr 17, 2017 9.491 9.660 9.364 9.660 95,395 +0.13(+1.33%)
Apr 13, 2017 9.830 9.854 9.491 9.533 54,409 -0.34(-3.43%)
Apr 12, 2017 9.936 9.703 9.872 85,064 +0.00(+0.00%)
Apr 11, 2017 9.660 9.999 9.618 9.872 59,789 +0.21(+2.19%)
Apr 10, 2017 9.618 9.788 9.533 9.660 47,260 -0.08(-0.87%)
Apr 07, 2017 9.618 9.872 9.618 9.745 59,104 +0.00(+0.00%)
Apr 06, 2017 9.745 9.788 9.491 9.745 67,031 -0.04(-0.43%)
Apr 05, 2017 9.830 10.08 9.766 9.788 97,611 -0.04(-0.43%)
Apr 04, 2017 9.872 9.872 9.745 9.830 40,544 -0.08(-0.85%)
Apr 03, 2017 9.872 9.999 9.660 9.915 101,619 +0.04(+0.43%)
Mar 31, 2017 9.618 10.08 9.599 9.872 163,625 +0.17(+1.75%)
Mar 30, 2017 9.491 9.703 9.449 9.703 85,108 +0.23(+2.46%)
Mar 29, 2017 9.554 9.554 9.470 9.470 48,262 -0.17(-1.75%)
Mar 28, 2017 9.386 9.680 9.386 9.638 105,994 +0.17(+1.78%)
Mar 27, 2017 9.259 9.470 9.217 9.470 92,711 +0.21(+2.27%)
Mar 24, 2017 9.175 9.386 9.154 9.259 128,762 +0.08(+0.92%)
Mar 23, 2017 8.881 9.175 8.881 9.175 100,274 +0.25(+2.83%)
Mar 22, 2017 8.881 9.007 8.881 8.923 62,132 +0.00(+0.00%)
Mar 21, 2017 8.838 8.986 8.838 8.923 104,980 +0.04(+0.47%)
Mar 20, 2017 8.923 8.923 8.838 8.881 46,003 -0.04(-0.47%)
Mar 17, 2017 8.712 8.923 8.544 8.923 135,498 +0.04(+0.47%)
Mar 16, 2017 8.838 9.091 8.838 8.881 61,180 -0.08(-0.94%)
Mar 15, 2017 8.754 8.990 8.733 8.965 54,388 +0.21(+2.40%)
Mar 14, 2017 8.670 8.871 8.502 8.754 59,930 +0.08(+0.97%)
Mar 13, 2017 8.712 8.792 8.628 8.670 87,382 -0.04(-0.48%)
Mar 10, 2017 8.754 8.775 8.712 8.712 51,291 +0.00(+0.00%)
Mar 09, 2017 8.712 8.754 8.691 8.712 56,292 +0.00(+0.00%)
Mar 08, 2017 8.754 8.775 8.691 8.712 67,091 +0.00(+0.00%)
Mar 07, 2017 8.712 8.834 8.712 8.712 56,741 -0.04(-0.48%)
Mar 06, 2017 8.965 8.965 8.712 8.754 42,589 -0.29(-3.26%)
Mar 03, 2017 9.133 9.133 8.923 9.049 96,958 +0.00(+0.00%)
Mar 02, 2017 8.712 9.091 8.712 9.049 86,876 +0.34(+3.86%)
Mar 01, 2017 8.754 8.838 8.712 8.712 57,280 +0.00(+0.00%)
Feb 28, 2017 8.754 8.838 8.704 8.712 63,127 -0.13(-1.43%)
Feb 27, 2017 8.712 8.838 8.712 8.838 66,021 +0.13(+1.45%)
Feb 24, 2017 8.881 8.965 8.712 8.712 75,199 -0.25(-2.82%)
Feb 23, 2017 9.175 9.175 8.860 8.965 63,293 -0.21(-2.29%)
Feb 22, 2017 8.881 9.175 8.754 9.175 96,412 +0.29(+3.32%)
Feb 21, 2017 8.923 9.006 8.796 8.881 52,308 -0.13(-1.40%)
Feb 17, 2017 9.007 9.007 9.007 0 -0.13(-1.38%)
Feb 16, 2017 9.091 9.175 9.049 9.133 53,328 -0.04(-0.46%)
Feb 15, 2017 8.838 9.196 8.754 9.175 175,420 +0.34(+3.81%)
Feb 14, 2017 8.712 8.965 8.670 8.838 86,510 +0.13(+1.45%)
Feb 13, 2017 8.670 8.796 8.628 8.712 72,435 +0.00(+0.00%)
Feb 10, 2017 8.628 8.796 8.586 8.712 56,326 +0.13(+1.47%)
Feb 09, 2017 8.460 8.586 8.460 8.586 43,603 +0.04(+0.49%)
Feb 08, 2017 8.586 8.653 8.544 8.544 65,974 -0.08(-0.98%)
Feb 07, 2017 8.628 8.670 8.502 8.628 55,702 +0.04(+0.49%)
Feb 06, 2017 8.586 8.670 8.502 8.586 33,270 -0.04(-0.49%)
Feb 03, 2017 8.460 8.670 8.418 8.628 68,752 +0.17(+1.99%)
Feb 02, 2017 8.460 8.565 8.439 8.460 51,184 -0.08(-0.99%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.