Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Alkaline Water Company (NQ: WTER )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 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 (%)
Jul 31, 2020 2.080 2.120 1.960 2.020 1,196,500 -0.11(-5.16%)
Jul 30, 2020 2.060 2.170 1.980 2.130 1,091,106 +0.07(+3.40%)
Jul 29, 2020 2.190 2.200 2.040 2.060 913,258 -0.10(-4.63%)
Jul 28, 2020 2.000 2.200 1.960 2.160 1,672,391 +0.18(+9.09%)
Jul 27, 2020 2.180 2.235 1.910 1.980 2,828,903 -0.21(-9.59%)
Jul 24, 2020 2.220 2.300 2.150 2.190 1,906,400 -0.15(-6.41%)
Jul 23, 2020 2.300 2.340 2.250 2.340 1,615,382 +0.07(+3.08%)
Jul 22, 2020 2.400 2.430 2.230 2.270 1,278,440 -0.10(-4.22%)
Jul 21, 2020 2.250 2.490 2.240 2.370 2,661,024 +0.12(+5.33%)
Jul 20, 2020 2.310 2.350 2.200 2.250 1,505,017 -0.05(-2.17%)
Jul 17, 2020 2.300 2.358 2.250 2.300 1,171,300 +0.00(+0.00%)
Jul 16, 2020 2.270 2.310 2.150 2.300 1,225,978 +0.03(+1.32%)
Jul 15, 2020 2.170 2.270 2.060 2.270 1,649,197 +0.14(+6.57%)
Jul 14, 2020 2.210 2.290 2.020 2.130 2,333,738 -0.11(-4.91%)
Jul 13, 2020 2.400 2.600 2.170 2.240 3,639,050 -0.11(-4.68%)
Jul 10, 2020 2.210 2.380 2.170 2.350 1,634,500 +0.13(+5.86%)
Jul 09, 2020 2.410 2.500 2.070 2.220 4,275,895 -0.23(-9.39%)
Jul 08, 2020 2.060 2.450 2.030 2.450 5,949,720 +0.43(+21.29%)
Jul 07, 2020 1.980 2.050 1.840 2.020 2,205,606 -0.06(-2.88%)
Jul 06, 2020 1.660 2.090 1.650 2.080 5,636,200 +0.42(+25.30%)
Jul 02, 2020 1.710 1.750 1.630 1.660 1,966,700 +0.06(+3.75%)
Jul 01, 2020 1.520 1.680 1.460 1.600 1,799,012 +0.17(+11.89%)
Jun 30, 2020 1.500 1.510 1.410 1.430 983,471 +0.02(+1.42%)
Jun 29, 2020 1.550 1.580 1.390 1.410 1,582,820 -0.15(-9.62%)
Jun 26, 2020 1.680 1.680 1.560 1.560 904,900 -0.11(-6.59%)
Jun 25, 2020 1.690 1.700 1.610 1.670 1,041,275 -0.03(-1.76%)
Jun 24, 2020 1.620 1.700 1.560 1.700 1,425,870 +0.08(+4.94%)
Jun 23, 2020 1.630 1.720 1.600 1.620 1,090,870 -0.01(-0.61%)
Jun 22, 2020 1.620 1.740 1.590 1.630 1,856,850 +0.08(+5.16%)
Jun 19, 2020 1.710 1.710 1.530 1.550 1,919,400 -0.07(-4.32%)
Jun 18, 2020 1.630 1.730 1.590 1.620 2,493,883 +0.10(+6.58%)
Jun 17, 2020 1.710 1.800 1.480 1.520 7,686,821 +0.18(+13.43%)
Jun 16, 2020 1.430 1.450 1.300 1.340 1,752,361 +0.01(+0.75%)
Jun 15, 2020 1.260 1.350 1.230 1.330 826,203 +0.06(+4.72%)
Jun 12, 2020 1.200 1.330 1.200 1.270 859,600 +0.11(+9.48%)
Jun 11, 2020 1.230 1.270 1.100 1.160 857,864 -0.17(-12.78%)
Jun 10, 2020 1.360 1.390 1.280 1.330 418,350 -0.01(-0.75%)
Jun 09, 2020 1.400 1.400 1.300 1.340 579,276 -0.08(-5.63%)
Jun 08, 2020 1.390 1.440 1.310 1.420 958,481 +0.07(+5.19%)
Jun 05, 2020 1.410 1.410 1.270 1.350 991,900 +0.00(+0.00%)
Jun 04, 2020 1.450 1.450 1.300 1.350 850,943 -0.03(-2.17%)
Jun 03, 2020 1.310 1.500 1.290 1.380 2,384,805 +0.12(+9.52%)
Jun 02, 2020 1.170 1.280 1.160 1.260 961,524 +0.11(+9.57%)
Jun 01, 2020 1.130 1.170 1.100 1.150 361,499 +0.03(+2.68%)
May 29, 2020 1.160 1.180 1.100 1.120 435,400 -0.02(-1.75%)
May 28, 2020 1.110 1.220 1.100 1.140 642,186 +0.03(+2.70%)
May 27, 2020 1.170 1.200 1.060 1.110 938,195 +0.01(+0.91%)
May 26, 2020 1.080 1.130 1.030 1.100 459,979 +0.00(+0.00%)
May 22, 2020 1.110 1.110 1.020 1.100 319,100 +0.01(+0.92%)
May 21, 2020 1.110 1.160 1.080 1.090 705,884 -0.01(-0.91%)
May 20, 2020 1.030 1.130 1.020 1.100 705,684 +0.09(+8.91%)
May 19, 2020 0.9900 1.060 0.9700 1.010 1,186,190 +0.05(+5.21%)
May 18, 2020 0.9700 1.000 0.9500 0.9600 558,024 +0.05(+4.98%)
May 15, 2020 0.8800 0.9200 0.8800 0.9145 165,500 +0.01(+1.31%)
May 14, 2020 0.9050 0.9400 0.8700 0.9027 353,273 -0.02(-2.11%)
May 13, 2020 1.000 1.000 0.9000 0.9222 286,261 -0.02(-1.89%)
May 12, 2020 0.9200 0.9700 0.9100 0.9400 350,696 +0.03(+3.30%)
May 11, 2020 0.9700 0.9800 0.8900 0.9100 296,771 -0.05(-5.39%)
May 08, 2020 0.9000 0.9900 0.9000 0.9618 384,400 +0.05(+5.11%)
May 07, 2020 0.9160 0.9350 0.9006 0.9150 275,266 +0.01(+0.55%)
May 06, 2020 0.9300 0.9300 0.8900 0.9100 259,252 -0.00(-0.05%)
May 05, 2020 0.9400 0.9500 0.9100 0.9105 245,792 -0.01(-1.03%)
May 04, 2020 0.9000 0.9500 0.9000 0.9200 431,464 -0.04(-3.69%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.