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 )

0.2600 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 (%)
Feb 28, 2023 3.225 3.708 3.188 3.669 162,056 +0.48(+15.16%)
Feb 27, 2023 3.300 3.437 3.150 3.186 23,849 +0.13(+4.17%)
Feb 24, 2023 3.225 3.225 3.000 3.058 20,649 -0.10(-3.09%)
Feb 23, 2023 3.150 3.225 3.000 3.156 28,198 +0.08(+2.63%)
Feb 22, 2023 3.300 3.306 3.000 3.075 60,670 -0.12(-3.76%)
Feb 21, 2023 3.450 3.450 3.193 3.195 34,680 -0.10(-3.09%)
Feb 17, 2023 3.369 3.369 3.219 3.297 43,436 -0.08(-2.27%)
Feb 16, 2023 3.300 3.373 3.180 3.373 47,991 +0.09(+2.69%)
Feb 15, 2023 3.450 3.450 3.000 3.285 112,350 -0.09(-2.58%)
Feb 14, 2023 3.475 3.475 3.315 3.372 24,254 -0.00(-0.09%)
Feb 13, 2023 3.600 3.600 3.345 3.375 37,768 -0.08(-2.17%)
Feb 10, 2023 3.450 3.510 3.318 3.450 33,743 +0.00(+0.04%)
Feb 09, 2023 3.495 3.582 3.301 3.449 43,660 +0.05(+1.41%)
Feb 08, 2023 3.525 3.600 3.300 3.401 47,045 -0.05(-1.43%)
Feb 07, 2023 3.600 3.660 3.435 3.450 42,918 -0.13(-3.56%)
Feb 06, 2023 3.382 3.674 3.382 3.578 52,268 +0.20(+6.00%)
Feb 03, 2023 3.750 3.877 3.300 3.375 201,806 -0.38(-10.00%)
Feb 02, 2023 3.900 4.162 3.679 3.750 258,658 -0.13(-3.44%)
Feb 01, 2023 3.825 4.005 3.822 3.884 82,638 +0.06(+1.65%)
Jan 31, 2023 3.750 3.900 3.750 3.821 45,577 +0.10(+2.70%)
Jan 30, 2023 3.900 3.974 3.712 3.720 60,308 -0.18(-4.62%)
Jan 27, 2023 3.825 4.041 3.789 3.900 58,709 +0.07(+1.96%)
Jan 26, 2023 3.750 3.974 3.795 3.825 53,197 +0.00(+0.04%)
Jan 25, 2023 3.975 4.200 3.750 3.824 48,662 -0.15(-3.74%)
Jan 24, 2023 3.667 4.186 3.667 3.972 90,967 +0.22(+5.96%)
Jan 23, 2023 3.750 3.817 3.600 3.748 64,312 +0.11(+3.09%)
Jan 20, 2023 3.750 3.795 3.630 3.636 33,475 -0.11(-3.00%)
Jan 19, 2023 3.375 3.825 3.300 3.748 57,978 +0.33(+9.51%)
Jan 18, 2023 3.900 4.040 3.349 3.423 74,238 -0.41(-10.75%)
Jan 17, 2023 3.750 4.035 3.600 3.836 115,724 +0.30(+8.62%)
Jan 13, 2023 3.480 3.675 3.411 3.531 58,149 +0.05(+1.38%)
Jan 12, 2023 3.975 4.050 3.450 3.483 150,165 -0.49(-12.38%)
Jan 11, 2023 3.600 4.050 3.545 3.975 130,535 +0.55(+16.08%)
Jan 10, 2023 3.105 3.480 3.105 3.425 89,666 +0.36(+11.86%)
Jan 09, 2023 2.955 3.313 2.873 3.062 55,159 +0.11(+3.60%)
Jan 06, 2023 2.962 3.150 2.715 2.955 88,389 +0.14(+5.07%)
Jan 05, 2023 3.330 3.330 2.775 2.812 73,230 -0.29(-9.42%)
Jan 04, 2023 2.589 4.425 2.565 3.105 446,083 +0.56(+21.76%)
Jan 03, 2023 2.678 2.678 2.418 2.550 80,774 -0.07(-2.69%)
Dec 30, 2022 2.475 2.620 2.269 2.620 95,218 +0.15(+6.01%)
Dec 29, 2022 2.550 2.651 2.325 2.472 67,478 -0.11(-4.35%)
Dec 28, 2022 2.451 2.670 2.446 2.584 62,590 +0.07(+2.99%)
Dec 27, 2022 2.696 2.700 2.424 2.510 76,626 -0.13(-4.84%)
Dec 23, 2022 2.775 2.775 2.554 2.637 38,939 -0.06(-2.12%)
Dec 22, 2022 2.438 2.773 2.400 2.694 128,218 +0.19(+7.74%)
Dec 21, 2022 2.256 2.550 2.248 2.501 151,831 +0.22(+9.67%)
Dec 20, 2022 2.250 2.391 2.138 2.280 105,174 +0.02(+0.86%)
Dec 19, 2022 2.400 2.400 2.250 2.260 97,991 -0.09(-3.83%)
Dec 16, 2022 2.400 2.446 2.310 2.350 46,383 -0.05(-2.06%)
Dec 15, 2022 2.321 2.401 2.296 2.400 60,259 +0.03(+1.20%)
Dec 14, 2022 2.400 2.475 2.295 2.372 87,488 -0.03(-1.25%)
Dec 13, 2022 2.550 2.625 2.280 2.401 110,503 -0.13(-5.21%)
Dec 12, 2022 2.625 2.700 2.475 2.534 57,458 -0.16(-6.01%)
Dec 09, 2022 2.568 2.700 2.550 2.696 49,929 +0.16(+6.39%)
Dec 08, 2022 2.620 2.668 2.475 2.534 59,481 -0.04(-1.52%)
Dec 07, 2022 2.760 2.760 2.568 2.572 78,730 -0.12(-4.51%)
Dec 06, 2022 2.881 2.916 2.559 2.694 75,178 -0.17(-6.02%)
Dec 05, 2022 3.015 3.136 2.724 2.866 76,020 -0.21(-6.69%)
Dec 02, 2022 3.075 3.150 3.000 3.072 111,098 -0.06(-2.01%)
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.