Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Swiss Water Decaffeinated Coffee Inc (TSX: SWP )

3.790 +0.080 (+2.16%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 7, 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, 2020 5.800 5.900 5.600 5.750 25,404 -0.17(-2.87%)
Feb 27, 2020 6.000 6.050 5.800 5.920 20,533 -0.12(-1.99%)
Feb 26, 2020 6.200 6.210 6.000 6.040 27,243 -0.21(-3.36%)
Feb 25, 2020 6.360 6.400 6.210 6.250 19,480 -0.06(-0.95%)
Feb 24, 2020 6.290 6.360 6.200 6.310 19,752 -0.01(-0.16%)
Feb 21, 2020 6.280 6.320 6.240 6.320 13,826 +0.04(+0.64%)
Feb 20, 2020 6.310 6.310 6.240 6.280 12,430 -0.03(-0.48%)
Feb 19, 2020 6.300 6.310 6.230 6.310 16,110 +0.02(+0.32%)
Feb 18, 2020 6.310 6.330 6.250 6.290 6,101 -0.08(-1.26%)
Feb 14, 2020 6.370 6.370 6.370 0 +0.08(+1.27%)
Feb 13, 2020 6.280 6.340 6.250 6.290 13,380 +0.00(+0.00%)
Feb 12, 2020 6.330 6.400 6.290 6.290 11,000 -0.07(-1.10%)
Feb 11, 2020 6.390 6.400 6.330 6.360 27,987 -0.04(-0.63%)
Feb 10, 2020 6.500 6.500 6.400 6.400 8,104 -0.12(-1.84%)
Feb 07, 2020 6.540 6.550 6.420 6.520 3,475 +0.05(+0.77%)
Feb 06, 2020 6.580 6.580 6.470 6.470 15,685 -0.12(-1.82%)
Feb 05, 2020 6.490 6.600 6.480 6.590 2,760 +0.12(+1.85%)
Feb 04, 2020 6.490 6.490 6.440 6.470 7,020 +0.01(+0.15%)
Feb 03, 2020 6.690 6.690 6.460 6.460 6,943 -0.17(-2.56%)
Jan 31, 2020 6.530 6.640 6.530 6.630 4,402 +0.05(+0.76%)
Jan 30, 2020 6.640 6.640 6.500 6.580 3,925 +0.08(+1.23%)
Jan 29, 2020 6.780 6.780 6.490 6.500 4,550 +0.01(+0.15%)
Jan 28, 2020 6.410 6.490 6.410 6.490 2,213 +0.06(+0.93%)
Jan 27, 2020 6.500 6.500 6.410 6.430 9,246 -0.09(-1.38%)
Jan 24, 2020 6.560 6.560 6.470 6.520 15,811 -0.06(-0.91%)
Jan 23, 2020 6.650 6.650 6.510 6.580 8,105 -0.06(-0.90%)
Jan 22, 2020 6.660 6.660 6.600 6.640 4,955 +0.04(+0.61%)
Jan 21, 2020 6.630 6.670 6.520 6.600 11,368 -0.03(-0.45%)
Jan 20, 2020 6.850 6.850 6.630 6.630 9,720 -0.03(-0.45%)
Jan 17, 2020 6.680 6.730 6.600 6.660 8,173 -0.02(-0.30%)
Jan 16, 2020 6.650 6.680 6.630 6.680 11,201 +0.03(+0.45%)
Jan 15, 2020 6.650 6.750 6.650 6.650 9,523 -0.10(-1.48%)
Jan 14, 2020 6.890 6.890 6.590 6.750 8,715 +0.18(+2.74%)
Jan 13, 2020 6.630 6.690 6.520 6.570 12,887 -0.13(-1.94%)
Jan 10, 2020 6.640 6.770 6.610 6.700 9,240 -0.08(-1.18%)
Jan 09, 2020 6.980 6.980 6.630 6.780 14,650 -0.09(-1.31%)
Jan 08, 2020 6.770 7.000 6.640 6.870 19,016 +0.26(+3.93%)
Jan 07, 2020 6.690 6.690 6.550 6.610 12,975 -0.08(-1.20%)
Jan 06, 2020 6.830 6.830 6.680 6.690 6,359 -0.04(-0.59%)
Jan 03, 2020 6.900 6.900 6.730 6.730 9,679 -0.21(-3.03%)
Jan 02, 2020 6.920 6.950 6.900 6.940 4,029 +0.02(+0.29%)
Dec 31, 2019 6.920 6.920 6.920 0 -0.01(-0.14%)
Dec 30, 2019 7.070 7.100 6.890 6.930 15,075 -0.31(-4.28%)
Dec 27, 2019 7.330 7.330 6.820 7.240 12,229 +0.13(+1.83%)
Dec 24, 2019 7.110 7.110 7.110 0 -0.09(-1.25%)
Dec 23, 2019 7.240 7.300 7.200 7.200 8,373 -0.02(-0.28%)
Dec 20, 2019 7.170 7.250 7.170 7.220 7,684 +0.02(+0.28%)
Dec 19, 2019 7.270 7.270 7.160 7.200 3,424 +0.00(+0.00%)
Dec 18, 2019 7.250 7.290 7.150 7.200 9,674 -0.10(-1.37%)
Dec 17, 2019 7.200 7.310 7.200 7.300 29,880 +0.16(+2.24%)
Dec 16, 2019 7.200 7.200 7.050 7.140 19,191 -0.01(-0.14%)
Dec 13, 2019 6.950 7.240 6.950 7.150 51,425 +0.20(+2.88%)
Dec 12, 2019 6.700 6.950 6.430 6.950 39,250 +0.37(+5.62%)
Dec 11, 2019 6.610 6.740 6.580 6.580 14,453 +0.01(+0.15%)
Dec 10, 2019 6.620 6.620 6.550 6.570 12,400 -0.05(-0.76%)
Dec 09, 2019 6.500 6.620 6.500 6.620 7,175 +0.14(+2.16%)
Dec 06, 2019 6.620 6.620 6.410 6.480 6,861 +0.13(+2.05%)
Dec 05, 2019 6.280 6.470 6.280 6.350 13,410 +0.07(+1.11%)
Dec 04, 2019 6.250 6.410 6.250 6.280 19,558 +0.03(+0.48%)
Dec 03, 2019 6.300 6.310 6.250 6.250 11,400 -0.06(-0.95%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.