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 (%)
Sep 30, 2019 2.000 2.000 1.940 1.940 6,650 -0.06(-3.00%)
Sep 27, 2019 2.030 2.030 1.990 2.000 22,449 -0.04(-1.96%)
Sep 26, 2019 2.080 2.080 2.030 2.040 12,250 -0.04(-1.92%)
Sep 25, 2019 2.180 2.180 2.080 2.080 35,100 -0.14(-6.31%)
Sep 24, 2019 2.300 2.300 2.140 2.220 53,029 -0.05(-2.20%)
Sep 23, 2019 2.270 2.360 2.220 2.270 48,185 +0.03(+1.34%)
Sep 20, 2019 2.340 2.340 2.210 2.240 32,388 -0.03(-1.32%)
Sep 19, 2019 2.200 2.330 2.160 2.270 61,214 +0.10(+4.61%)
Sep 18, 2019 2.280 2.280 2.170 2.170 54,270 -0.11(-4.82%)
Sep 17, 2019 2.370 2.370 2.270 2.280 39,200 -0.14(-5.79%)
Sep 16, 2019 2.600 2.600 2.350 2.420 20,502 -0.16(-6.20%)
Sep 13, 2019 2.790 2.790 2.540 2.580 39,622 -0.13(-4.80%)
Sep 12, 2019 2.920 2.920 2.620 2.710 66,479 -0.18(-6.23%)
Sep 11, 2019 2.760 2.960 2.750 2.890 79,871 +0.13(+4.71%)
Sep 10, 2019 3.330 3.330 2.760 2.760 239,421 -0.27(-8.91%)
Sep 09, 2019 2.810 3.030 2.810 3.030 46,037 +0.13(+4.48%)
Sep 06, 2019 2.760 2.900 2.750 2.900 29,960 +0.17(+6.23%)
Sep 05, 2019 2.610 2.760 2.600 2.730 31,450 +0.13(+5.00%)
Sep 04, 2019 2.710 2.720 2.600 2.600 54,145 -0.06(-2.26%)
Sep 03, 2019 2.650 2.660 2.500 2.660 66,701 +0.03(+1.14%)
Aug 30, 2019 2.630 2.630 2.630 0 +0.22(+9.13%)
Aug 29, 2019 2.430 2.450 2.340 2.410 24,544 -0.02(-0.82%)
Aug 28, 2019 2.050 2.450 1.900 2.430 72,145 +0.47(+23.98%)
Aug 27, 2019 1.840 1.970 1.840 1.960 24,098 +0.10(+5.38%)
Aug 26, 2019 2.050 2.050 1.860 1.860 32,370 -0.10(-5.10%)
Aug 23, 2019 2.020 2.100 1.950 1.960 12,604 -0.09(-4.39%)
Aug 22, 2019 2.100 2.100 2.050 2.050 5,282 -0.01(-0.49%)
Aug 21, 2019 1.950 2.060 1.930 2.060 35,663 +0.10(+5.10%)
Aug 20, 2019 2.100 2.100 1.960 1.960 13,550 -0.13(-6.22%)
Aug 19, 2019 2.100 2.100 2.050 2.090 11,372 -0.01(-0.48%)
Aug 16, 2019 2.050 2.100 1.990 2.100 30,580 +0.03(+1.45%)
Aug 15, 2019 2.050 2.120 1.920 2.070 15,729 +0.04(+1.97%)
Aug 14, 2019 2.200 2.200 2.000 2.030 42,779 -0.10(-4.69%)
Aug 13, 2019 2.130 2.150 2.100 2.130 5,650 -0.02(-0.93%)
Aug 12, 2019 2.250 2.260 1.950 2.150 27,627 -0.15(-6.52%)
Aug 09, 2019 2.280 2.330 2.250 2.300 5,016 -0.01(-0.43%)
Aug 08, 2019 2.470 2.470 2.270 2.310 31,952 -0.14(-5.71%)
Aug 07, 2019 2.400 2.470 2.320 2.450 29,630 +0.10(+4.26%)
Aug 06, 2019 2.450 2.500 2.350 2.350 23,508 -0.10(-4.08%)
Aug 02, 2019 2.450 2.450 2.450 0 +0.15(+6.52%)
Aug 01, 2019 2.470 2.470 2.200 2.300 6,150 -0.17(-6.88%)
Jul 31, 2019 2.370 2.470 2.370 2.470 10,325 +0.11(+4.66%)
Jul 30, 2019 2.350 2.360 2.340 2.360 3,750 -0.03(-1.26%)
Jul 29, 2019 2.640 2.640 2.330 2.390 17,975 +0.04(+1.70%)
Jul 26, 2019 2.300 2.400 2.300 2.350 14,500 +0.05(+2.17%)
Jul 25, 2019 2.300 2.300 2.260 2.300 3,407 +0.02(+0.88%)
Jul 24, 2019 2.260 2.280 2.250 2.280 5,656 -0.02(-0.87%)
Jul 22, 2019 2.300 2.300 2.300 0 -0.04(-1.71%)
Jul 19, 2019 2.260 2.340 2.240 2.340 970 -0.01(-0.43%)
Jul 18, 2019 2.260 2.350 2.230 2.350 9,976 +0.07(+3.07%)
Jul 17, 2019 2.400 2.420 2.280 2.280 6,216 -0.12(-5.00%)
Jul 16, 2019 2.370 2.430 2.370 2.400 25,436 +0.03(+1.27%)
Jul 15, 2019 2.390 2.390 2.360 2.370 11,900 -0.17(-6.69%)
Jul 12, 2019 2.550 2.570 2.450 2.540 16,700 -0.06(-2.31%)
Jul 11, 2019 2.520 2.670 2.500 2.600 28,654 +0.08(+3.17%)
Jul 10, 2019 2.560 2.600 2.490 2.520 9,000 -0.11(-4.18%)
Jul 09, 2019 2.630 2.630 2.540 2.630 23,111 +0.00(+0.00%)
Jul 08, 2019 2.570 2.650 2.570 2.630 1,123 -0.03(-1.13%)
Jul 05, 2019 2.740 2.760 2.660 2.660 15,660 +0.06(+2.31%)
Jul 04, 2019 2.760 2.760 2.590 2.600 51,645 -0.26(-9.09%)
Jul 03, 2019 2.730 2.930 2.720 2.860 14,008 +0.13(+4.76%)
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.