Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Alkaline Water Company (TSV: WTER )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 1.850 1.890 1.850 1.850 2,050 -0.11(-5.61%)
Jan 30, 2020 1.950 1.960 1.950 1.960 700 +0.02(+1.03%)
Jan 29, 2020 1.910 1.940 1.900 1.940 2,575 -0.03(-1.52%)
Jan 28, 2020 1.820 1.970 1.820 1.970 3,700 +0.19(+10.67%)
Jan 27, 2020 1.910 1.910 1.750 1.780 7,590 -0.13(-6.81%)
Jan 24, 2020 1.990 1.990 1.910 1.910 6,000 -0.05(-2.55%)
Jan 23, 2020 2.000 2.000 1.920 1.960 2,597 -0.04(-2.00%)
Jan 22, 2020 2.050 2.050 1.950 2.000 10,230 -0.12(-5.66%)
Jan 21, 2020 1.970 2.150 1.970 2.120 8,024 +0.14(+7.07%)
Jan 20, 2020 1.880 2.000 1.880 1.980 8,753 -0.02(-1.00%)
Jan 17, 2020 2.000 2.050 2.000 2.000 7,800 -0.15(-6.98%)
Jan 16, 2020 2.240 2.250 2.060 2.150 17,675 -0.05(-2.27%)
Jan 15, 2020 2.180 2.280 1.970 2.200 44,410 +0.00(+0.00%)
Jan 14, 2020 1.900 2.200 1.900 2.200 43,770 +0.37(+20.22%)
Jan 13, 2020 1.700 1.850 1.700 1.830 25,968 +0.09(+5.17%)
Jan 10, 2020 1.770 1.770 1.730 1.740 419 +0.01(+0.58%)
Jan 09, 2020 1.700 1.750 1.700 1.730 4,225 +0.03(+1.76%)
Jan 08, 2020 1.790 1.790 1.690 1.700 4,809 -0.07(-3.95%)
Jan 07, 2020 1.870 1.870 1.770 1.770 2,395 +0.02(+1.14%)
Jan 06, 2020 1.730 1.750 1.730 1.750 1,900 +0.05(+2.94%)
Jan 03, 2020 1.960 1.960 1.700 1.700 14,525 -0.10(-5.56%)
Jan 02, 2020 1.680 1.810 1.680 1.800 28,785 +0.13(+7.78%)
Dec 31, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Dec 30, 2019 1.620 1.680 1.620 1.650 10,000 +0.00(+0.00%)
Dec 27, 2019 1.550 1.650 1.500 1.650 15,452 +0.00(+0.00%)
Dec 24, 2019 1.650 1.650 1.650 0 -0.01(-0.60%)
Dec 23, 2019 1.750 1.750 1.660 1.660 3,700 +0.00(+0.00%)
Dec 20, 2019 1.550 1.660 1.550 1.660 29,844 +0.11(+7.10%)
Dec 19, 2019 1.530 1.620 1.520 1.550 9,065 -0.05(-3.13%)
Dec 18, 2019 1.500 1.640 1.500 1.600 17,618 +0.15(+10.34%)
Dec 17, 2019 1.370 1.450 1.370 1.450 6,001 +0.05(+3.57%)
Dec 16, 2019 1.410 1.410 1.380 1.400 28,940 -0.03(-2.10%)
Dec 13, 2019 1.430 1.450 1.430 1.430 7,700 -0.02(-1.38%)
Dec 12, 2019 1.470 1.470 1.450 1.450 9,200 -0.02(-1.36%)
Dec 11, 2019 1.470 1.480 1.470 1.470 2,800 -0.06(-3.92%)
Dec 09, 2019 1.530 1.530 1.530 0 +0.05(+3.38%)
Dec 06, 2019 1.460 1.510 1.460 1.480 10,000 +0.03(+2.07%)
Dec 05, 2019 1.420 1.480 1.420 1.450 14,200 -0.05(-3.33%)
Dec 04, 2019 1.490 1.530 1.490 1.500 14,480 +0.03(+2.04%)
Dec 03, 2019 1.500 1.500 1.460 1.470 2,800 -0.04(-2.65%)
Dec 02, 2019 1.510 1.510 1.500 1.510 500 -0.04(-2.58%)
Nov 29, 2019 1.500 1.550 1.500 1.550 3,000 +0.11(+7.64%)
Nov 28, 2019 1.410 1.450 1.390 1.440 9,918 -0.06(-4.00%)
Nov 27, 2019 1.420 1.500 1.420 1.500 30,815 +0.00(+0.00%)
Nov 26, 2019 1.460 1.570 1.460 1.500 6,550 -0.04(-2.60%)
Nov 25, 2019 1.550 1.550 1.520 1.540 8,702 -0.06(-3.75%)
Nov 22, 2019 1.650 1.650 1.590 1.600 3,795 -0.04(-2.44%)
Nov 21, 2019 1.530 1.640 1.530 1.640 44,313 +0.14(+9.33%)
Nov 20, 2019 1.550 1.630 1.500 1.500 53,584 -0.03(-1.96%)
Nov 19, 2019 1.630 1.630 1.460 1.530 51,981 -0.10(-6.13%)
Nov 18, 2019 1.550 1.670 1.550 1.630 14,367 -0.04(-2.40%)
Nov 15, 2019 1.690 1.700 1.670 1.670 4,900 -0.06(-3.47%)
Nov 14, 2019 1.800 1.800 1.730 1.730 20,950 -0.07(-3.89%)
Nov 13, 2019 1.870 1.870 1.730 1.800 27,790 -0.04(-2.17%)
Nov 12, 2019 1.850 1.870 1.840 1.840 4,200 +0.02(+1.10%)
Nov 11, 2019 1.800 1.820 1.800 1.820 1,200 -0.03(-1.62%)
Nov 08, 2019 1.860 1.860 1.850 1.850 1,400 +0.06(+3.35%)
Nov 07, 2019 1.900 1.900 1.790 1.790 9,800 -0.06(-3.24%)
Nov 06, 2019 1.920 1.920 1.850 1.850 6,900 -0.03(-1.60%)
Nov 05, 2019 1.800 1.980 1.800 1.880 23,355 +0.09(+5.03%)
Nov 04, 2019 1.680 1.790 1.680 1.790 2,655 +0.07(+4.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.