Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 30, 2019 22.65 23.25 21.75 22.05 25,453 -0.60(-2.65%)
Sep 27, 2019 23.25 23.25 22.20 22.65 22,106 -0.60(-2.58%)
Sep 26, 2019 23.40 23.55 22.95 23.25 17,824 -0.30(-1.27%)
Sep 25, 2019 25.65 25.65 23.10 23.55 21,671 -1.50(-5.99%)
Sep 24, 2019 26.25 26.70 24.30 25.05 35,023 -0.90(-3.47%)
Sep 23, 2019 25.65 27.00 25.20 25.95 26,352 +0.30(+1.17%)
Sep 20, 2019 26.55 26.55 25.05 25.65 29,173 -0.60(-2.29%)
Sep 19, 2019 25.05 26.25 24.45 26.25 32,647 +1.20(+4.79%)
Sep 18, 2019 25.80 26.25 24.45 25.05 33,421 -0.75(-2.91%)
Sep 17, 2019 27.45 27.45 25.65 25.80 35,409 -1.80(-6.52%)
Sep 16, 2019 28.95 29.70 26.55 27.60 47,629 -1.20(-4.17%)
Sep 13, 2019 31.35 31.35 28.50 28.80 40,386 -2.10(-6.80%)
Sep 12, 2019 33.00 33.00 29.85 30.90 48,661 -1.95(-5.94%)
Sep 11, 2019 31.20 33.75 30.90 32.85 56,383 +1.65(+5.29%)
Sep 10, 2019 38.40 42.00 30.90 31.20 210,623 -3.30(-9.57%)
Sep 09, 2019 33.00 34.50 32.85 34.50 52,492 +1.80(+5.50%)
Sep 06, 2019 31.20 33.00 31.20 32.70 33,233 +1.95(+6.34%)
Sep 05, 2019 31.35 31.35 29.83 30.75 25,422 +1.20(+4.06%)
Sep 04, 2019 30.45 30.75 29.40 29.55 18,466 -0.45(-1.50%)
Sep 03, 2019 29.85 30.15 28.05 30.00 22,709 +0.15(+0.50%)
Aug 30, 2019 27.45 30.75 27.45 29.85 64,413 +2.55(+9.34%)
Aug 29, 2019 27.60 28.05 26.25 27.30 25,873 +0.30(+1.11%)
Aug 28, 2019 22.20 27.75 22.05 27.00 78,296 +5.10(+23.29%)
Aug 27, 2019 21.00 22.50 20.85 21.90 23,113 +1.05(+5.04%)
Aug 26, 2019 22.05 22.95 20.55 20.85 27,791 -0.90(-4.14%)
Aug 23, 2019 22.95 23.70 21.75 21.75 24,666 -1.35(-5.84%)
Aug 22, 2019 22.50 23.25 22.50 23.10 9,917 +0.45(+1.99%)
Aug 21, 2019 22.35 23.10 21.75 22.65 27,968 +0.45(+2.03%)
Aug 20, 2019 23.25 23.70 22.05 22.20 18,496 -1.05(-4.52%)
Aug 19, 2019 23.25 23.85 22.65 23.25 10,016 +0.00(+0.00%)
Aug 16, 2019 23.70 24.45 22.52 23.25 22,506 -0.45(-1.90%)
Aug 15, 2019 22.50 24.15 22.05 23.70 28,478 +1.20(+5.33%)
Aug 14, 2019 23.70 24.00 22.05 22.50 33,073 -1.35(-5.66%)
Aug 13, 2019 24.45 25.19 23.70 23.85 19,533 -0.75(-3.05%)
Aug 12, 2019 25.95 25.95 22.05 24.60 41,601 -1.35(-5.20%)
Aug 09, 2019 26.25 26.66 25.50 25.95 19,533 -0.15(-0.57%)
Aug 08, 2019 28.50 28.80 25.50 26.10 46,085 -2.40(-8.42%)
Aug 07, 2019 26.85 28.50 25.65 28.50 43,122 +1.80(+6.74%)
Aug 06, 2019 27.00 28.50 26.25 26.70 23,916 -0.30(-1.11%)
Aug 05, 2019 28.20 28.20 26.10 27.00 20,311 -1.20(-4.26%)
Aug 02, 2019 25.80 28.50 25.65 28.20 19,506 +1.95(+7.43%)
Aug 01, 2019 27.75 28.20 25.50 26.25 20,220 -1.50(-5.41%)
Jul 31, 2019 27.45 27.90 26.55 27.75 18,529 +0.60(+2.21%)
Jul 30, 2019 26.85 27.45 26.55 27.15 13,380 +0.15(+0.56%)
Jul 29, 2019 27.60 27.90 26.25 27.00 18,412 +0.15(+0.56%)
Jul 26, 2019 26.10 27.00 26.10 26.85 15,146 +0.75(+2.87%)
Jul 25, 2019 26.25 26.70 25.65 26.10 12,067 -0.45(-1.69%)
Jul 24, 2019 25.80 26.85 25.50 26.55 16,750 +0.75(+2.91%)
Jul 23, 2019 25.80 27.00 25.57 25.80 26,103 +0.30(+1.18%)
Jul 22, 2019 25.95 27.00 25.50 25.50 37,233 -1.50(-5.56%)
Jul 19, 2019 25.80 27.60 25.50 27.00 30,020 +1.20(+4.65%)
Jul 18, 2019 26.25 26.70 25.20 25.80 15,293 -0.60(-2.27%)
Jul 17, 2019 27.60 28.35 26.25 26.40 12,001 -1.20(-4.35%)
Jul 16, 2019 27.45 28.35 27.00 27.60 11,319 +0.15(+0.55%)
Jul 15, 2019 28.20 28.80 27.00 27.45 16,864 -0.90(-3.17%)
Jul 12, 2019 29.40 30.00 27.75 28.35 16,853 -1.35(-4.55%)
Jul 11, 2019 29.25 30.30 28.95 29.70 10,044 +0.75(+2.59%)
Jul 10, 2019 30.30 30.30 28.65 28.95 15,137 -1.50(-4.93%)
Jul 09, 2019 30.60 30.60 29.25 30.45 13,553 -0.15(-0.49%)
Jul 08, 2019 30.00 31.35 30.00 30.60 11,092 -0.60(-1.92%)
Jul 05, 2019 31.50 31.95 30.60 31.20 22,900 -1.20(-3.70%)
Jul 03, 2019 31.50 33.60 31.20 32.40 14,926 +0.00(+0.00%)
Jul 02, 2019 36.30 36.75 30.00 32.40 76,926 -2.10(-6.09%)
Jul 01, 2019 33.30 35.25 31.65 34.50 41,480 +1.80(+5.50%)
Jun 28, 2019 33.30 34.20 31.20 32.70 69,320 -0.30(-0.91%)
Jun 27, 2019 28.80 34.05 28.65 33.00 105,517 +4.50(+15.79%)
Jun 26, 2019 24.90 28.50 24.45 28.50 30,598 +4.05(+16.56%)
Jun 25, 2019 24.60 25.20 24.45 24.45 6,697 -0.45(-1.81%)
Jun 24, 2019 24.45 25.35 24.00 24.90 13,712 +0.45(+1.84%)
Jun 21, 2019 24.75 25.50 24.15 24.45 11,600 -0.45(-1.81%)
Jun 20, 2019 25.20 25.80 24.30 24.90 8,661 -0.30(-1.19%)
Jun 19, 2019 25.80 25.80 24.75 25.20 6,242 -0.30(-1.18%)
Jun 18, 2019 25.35 25.95 24.75 25.50 7,305 +0.30(+1.19%)
Jun 17, 2019 25.50 25.65 24.75 25.20 9,233 -0.15(-0.59%)
Jun 14, 2019 25.05 25.65 24.45 25.35 6,700 +0.30(+1.20%)
Jun 13, 2019 25.20 25.65 24.60 25.05 7,921 +0.30(+1.21%)
Jun 12, 2019 25.95 26.55 24.00 24.75 8,931 -1.20(-4.62%)
Jun 11, 2019 26.40 26.55 24.75 25.95 10,991 +0.15(+0.58%)
Jun 10, 2019 24.75 26.25 24.45 25.80 11,112 +1.50(+6.17%)
Jun 07, 2019 23.85 24.75 23.55 24.30 10,946 +0.60(+2.53%)
Jun 06, 2019 24.75 25.38 23.10 23.70 14,124 -1.35(-5.39%)
Jun 05, 2019 26.55 27.75 24.75 25.05 18,107 -1.05(-4.02%)
Jun 04, 2019 23.70 26.55 23.10 26.10 36,348 +2.40(+10.13%)
Jun 03, 2019 24.15 24.15 21.60 23.70 39,711 -0.15(-0.63%)
May 31, 2019 25.80 25.80 23.85 23.85 23,440 -2.25(-8.62%)
May 30, 2019 26.70 26.70 25.65 26.10 5,782 -0.30(-1.14%)
May 29, 2019 26.70 27.00 26.25 26.40 8,420 -0.90(-3.30%)
May 28, 2019 26.55 28.50 26.40 27.30 26,170 +1.05(+4.00%)
May 24, 2019 26.40 27.00 25.80 26.25 10,493 +0.60(+2.34%)
May 23, 2019 27.00 27.60 25.35 25.65 17,453 -1.65(-6.04%)
May 22, 2019 27.45 27.60 25.50 27.30 30,160 +0.15(+0.55%)
May 21, 2019 28.35 28.80 27.15 27.15 22,521 -1.35(-4.74%)
May 20, 2019 28.50 29.10 27.90 28.50 9,900 +0.00(+0.00%)
May 17, 2019 28.65 29.40 28.50 28.50 8,046 -0.30(-1.04%)
May 16, 2019 28.50 28.95 28.05 28.80 13,044 +0.15(+0.52%)
May 15, 2019 29.55 29.70 28.05 28.65 10,989 -1.20(-4.02%)
May 14, 2019 28.05 30.00 28.05 29.85 13,830 +1.95(+6.99%)
May 13, 2019 29.25 30.15 27.75 27.90 25,137 -1.80(-6.06%)
May 10, 2019 30.45 30.45 28.95 29.70 28,380 -0.90(-2.94%)
May 09, 2019 30.75 31.95 30.00 30.60 14,513 -0.75(-2.39%)
May 08, 2019 31.05 32.10 30.60 31.35 21,018 +0.60(+1.95%)
May 07, 2019 30.75 32.70 30.15 30.75 62,423 -0.15(-0.49%)
May 06, 2019 30.75 31.35 30.00 30.90 14,708 -0.30(-0.96%)
May 03, 2019 31.65 32.40 30.60 31.20 21,500 -0.30(-0.95%)
May 02, 2019 33.00 33.15 30.00 31.50 32,832 -1.65(-4.98%)
May 01, 2019 34.35 34.35 32.55 33.15 17,823 -0.90(-2.64%)
Apr 30, 2019 35.25 35.25 33.30 34.05 11,033 -0.30(-0.87%)
Apr 29, 2019 34.05 35.10 33.15 34.35 16,195 -0.15(-0.43%)
Apr 26, 2019 35.10 35.25 33.67 34.50 16,053 -0.15(-0.43%)
Apr 25, 2019 36.00 36.00 34.05 34.65 19,707 -0.15(-0.43%)
Apr 24, 2019 34.35 35.25 33.90 34.80 19,229 +0.15(+0.43%)
Apr 23, 2019 34.50 34.65 33.75 34.65 18,767 +0.15(+0.43%)
Apr 22, 2019 35.10 36.00 34.20 34.50 16,613 -0.60(-1.71%)
Apr 18, 2019 34.65 35.40 34.08 35.10 23,713 +0.75(+2.18%)
Apr 17, 2019 35.85 35.85 34.20 34.35 20,371 -1.35(-3.78%)
Apr 16, 2019 36.90 37.35 35.25 35.70 22,387 -1.35(-3.64%)
Apr 15, 2019 39.15 39.75 34.36 37.05 53,252 -1.80(-4.63%)
Apr 12, 2019 39.30 42.00 37.05 38.85 127,473 +1.80(+4.86%)
Apr 11, 2019 34.80 38.55 34.35 37.05 131,534 +3.30(+9.78%)
Apr 10, 2019 34.20 34.50 33.00 33.75 16,907 +0.15(+0.45%)
Apr 09, 2019 35.85 35.85 32.40 33.60 42,247 -0.90(-2.61%)
Apr 08, 2019 32.55 38.70 32.25 34.50 131,097 +2.40(+7.48%)
Apr 05, 2019 33.30 34.20 31.35 32.10 41,720 -0.75(-2.28%)
Apr 04, 2019 32.55 33.60 32.10 32.85 29,733 +0.60(+1.86%)
Apr 03, 2019 34.95 34.95 31.20 32.25 61,926 -1.65(-4.87%)
Apr 02, 2019 36.15 36.30 33.00 33.90 61,695 -2.25(-6.22%)
Apr 01, 2019 36.45 37.50 35.55 36.15 36,004 +0.30(+0.84%)
Mar 29, 2019 35.85 37.05 35.10 35.85 21,253 +0.15(+0.42%)
Mar 28, 2019 38.25 38.40 34.80 35.70 42,449 -2.40(-6.30%)
Mar 27, 2019 39.00 39.73 37.50 38.10 28,329 -0.90(-2.31%)
Mar 26, 2019 38.25 41.10 37.95 39.00 41,632 +1.05(+2.77%)
Mar 25, 2019 40.50 40.65 37.80 37.95 31,321 -2.70(-6.64%)
Mar 22, 2019 41.70 42.00 40.65 40.65 20,746 -1.35(-3.21%)
Mar 21, 2019 42.45 42.60 40.95 42.00 53,255 -0.90(-2.10%)
Mar 20, 2019 43.35 43.50 41.70 42.90 31,158 -0.75(-1.72%)
Mar 19, 2019 43.95 44.10 42.15 43.65 37,855 +0.00(+0.00%)
Mar 18, 2019 43.20 44.40 42.00 43.65 43,495 +0.60(+1.39%)
Mar 15, 2019 46.35 47.25 42.30 43.05 174,946 -3.15(-6.82%)
Mar 14, 2019 46.50 47.85 45.45 46.20 65,364 +1.20(+2.67%)
Mar 13, 2019 42.75 46.95 42.75 45.00 84,991 +1.95(+4.53%)
Mar 12, 2019 41.55 47.10 41.55 43.05 138,218 +1.95(+4.74%)
Mar 11, 2019 40.05 41.70 39.90 41.10 54,826 -0.15(-0.36%)
Mar 08, 2019 40.20 44.55 38.25 41.25 193,033 -6.75(-14.06%)
Mar 07, 2019 50.55 51.15 47.40 48.00 33,141 -2.40(-4.76%)
Mar 06, 2019 51.75 51.75 49.05 50.40 19,255 -1.35(-2.61%)
Mar 05, 2019 50.70 52.35 48.45 51.75 56,176 +1.80(+3.60%)
Mar 04, 2019 51.00 51.00 47.55 49.95 19,689 -0.30(-0.60%)
Mar 01, 2019 51.00 51.75 49.95 50.25 14,773 -0.90(-1.76%)
Feb 28, 2019 48.75 51.45 48.15 51.15 32,379 +2.70(+5.57%)
Feb 27, 2019 50.25 50.25 48.00 48.45 24,210 -1.80(-3.58%)
Feb 26, 2019 51.15 51.15 48.15 50.25 23,617 +0.30(+0.60%)
Feb 25, 2019 52.50 52.95 49.50 49.95 26,895 -2.25(-4.31%)
Feb 22, 2019 51.45 53.85 51.00 52.20 21,746 +1.50(+2.96%)
Feb 21, 2019 50.85 52.35 47.25 50.70 52,657 +0.30(+0.60%)
Feb 20, 2019 51.30 51.30 49.65 50.40 21,637 -0.90(-1.75%)
Feb 19, 2019 52.35 53.85 50.85 51.30 40,730 -0.90(-1.72%)
Feb 15, 2019 55.50 55.95 51.60 52.20 40,500 -1.65(-3.06%)
Feb 14, 2019 54.00 54.75 52.50 53.85 31,057 -0.45(-0.83%)
Feb 13, 2019 55.50 55.50 53.25 54.30 28,259 -1.20(-2.16%)
Feb 12, 2019 56.40 56.55 54.45 55.50 32,138 -1.35(-2.37%)
Feb 11, 2019 58.50 58.50 54.75 56.85 27,729 -1.35(-2.32%)
Feb 08, 2019 58.05 59.25 55.65 58.20 32,540 +0.60(+1.04%)
Feb 07, 2019 56.10 57.60 54.15 57.60 28,600 +0.60(+1.05%)
Feb 06, 2019 57.30 57.75 54.15 57.00 41,558 -0.30(-0.52%)
Feb 05, 2019 61.50 62.70 54.45 57.30 153,798 -0.15(-0.26%)
Feb 04, 2019 51.15 59.85 50.25 57.45 188,223 +7.20(+14.33%)
Feb 01, 2019 51.45 51.75 48.75 50.25 24,193 -0.75(-1.47%)
Jan 31, 2019 51.30 51.90 50.70 51.00 16,131 -0.75(-1.45%)
Jan 30, 2019 53.70 53.85 51.00 51.75 24,795 -2.25(-4.17%)
Jan 29, 2019 55.20 55.20 52.35 54.00 20,960 -0.75(-1.37%)
Jan 28, 2019 54.00 54.75 52.35 54.75 26,040 +0.75(+1.39%)
Jan 25, 2019 55.50 55.50 52.05 54.00 22,173 -0.60(-1.10%)
Jan 24, 2019 54.15 54.60 50.40 54.60 25,500 +0.90(+1.68%)
Jan 23, 2019 57.15 57.60 51.75 53.70 68,666 -2.40(-4.28%)
Jan 22, 2019 54.90 56.25 51.15 56.10 55,826 +1.20(+2.19%)
Jan 18, 2019 56.70 57.00 52.65 54.90 53,713 -0.75(-1.35%)
Jan 17, 2019 52.50 57.75 51.15 55.65 71,979 +5.40(+10.75%)
Jan 16, 2019 53.40 53.70 48.00 50.25 49,641 -4.50(-8.22%)
Jan 15, 2019 62.25 64.50 49.50 54.75 149,088 -1.50(-2.67%)
Jan 14, 2019 55.20 57.00 51.00 56.25 157,590 +9.30(+19.81%)
Jan 11, 2019 39.75 47.40 38.70 46.95 56,700 +7.20(+18.11%)
Jan 10, 2019 40.35 40.35 37.80 39.75 10,522 +0.15(+0.38%)
Jan 09, 2019 42.00 42.00 37.20 39.60 21,283 -1.20(-2.94%)
Jan 08, 2019 42.75 42.75 37.80 40.80 22,094 -0.45(-1.09%)
Jan 07, 2019 43.50 43.94 39.75 41.25 14,936 -2.10(-4.84%)
Jan 04, 2019 40.50 45.45 36.75 43.35 25,366 +3.15(+7.84%)
Jan 03, 2019 44.70 44.70 39.75 40.20 23,002 -4.05(-9.15%)
Jan 02, 2019 45.45 47.40 42.00 44.25 12,954 -2.10(-4.53%)
Dec 31, 2018 50.70 50.70 45.00 46.35 8,433 -2.25(-4.63%)
Dec 28, 2018 48.90 52.35 48.00 48.60 12,006 +0.15(+0.31%)
Dec 27, 2018 48.00 55.95 45.45 48.45 14,418 +1.05(+2.22%)
Dec 26, 2018 46.35 52.50 44.10 47.40 12,240 +4.05(+9.34%)
Dec 24, 2018 45.00 46.50 41.85 43.35 5,780 -3.75(-7.96%)
Dec 21, 2018 55.65 55.65 43.20 47.10 25,000 -7.50(-13.74%)
Dec 20, 2018 59.55 59.55 48.75 54.60 15,646 -4.95(-8.31%)
Dec 19, 2018 63.45 64.65 58.65 59.55 11,940 -1.65(-2.70%)
Dec 18, 2018 67.50 69.61 60.00 61.20 11,952 -5.85(-8.72%)
Dec 17, 2018 68.85 71.04 63.96 67.05 8,980 -0.90(-1.32%)
Dec 14, 2018 61.50 68.78 58.65 67.95 12,113 +3.75(+5.84%)
Dec 13, 2018 77.10 77.25 63.15 64.20 24,609 -8.70(-11.93%)
Dec 12, 2018 76.80 77.25 70.20 72.90 17,142 -0.60(-0.82%)
Dec 11, 2018 82.50 83.44 72.00 73.50 27,579 -4.20(-5.41%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.