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 (%)
May 31, 2019 5.710 5.710 5.600 5.700 8,600 -0.03(-0.52%)
May 30, 2019 5.660 5.810 5.660 5.730 2,850 +0.09(+1.60%)
May 29, 2019 5.620 5.640 5.600 5.640 4,100 +0.02(+0.36%)
May 28, 2019 5.670 5.690 5.600 5.620 5,360 -0.06(-1.06%)
May 27, 2019 5.830 5.830 5.550 5.680 17,381 -0.17(-2.91%)
May 24, 2019 5.870 5.870 5.810 5.850 6,973 -0.03(-0.51%)
May 23, 2019 5.930 5.930 5.810 5.880 9,300 -0.07(-1.18%)
May 22, 2019 5.850 5.950 5.850 5.950 3,579 +0.13(+2.23%)
May 21, 2019 5.870 5.870 5.770 5.820 7,311 -0.07(-1.19%)
May 17, 2019 5.890 5.890 5.890 0 +0.00(+0.00%)
May 16, 2019 5.850 5.890 5.700 5.890 13,891 -0.04(-0.67%)
May 15, 2019 5.650 5.930 5.650 5.930 8,600 +0.29(+5.14%)
May 14, 2019 5.600 5.640 5.570 5.640 6,500 +0.05(+0.89%)
May 13, 2019 5.690 5.700 5.550 5.590 13,608 -0.03(-0.53%)
May 10, 2019 5.750 5.750 5.610 5.620 15,325 -0.12(-2.09%)
May 09, 2019 5.500 5.740 5.490 5.740 49,055 +0.28(+5.13%)
May 08, 2019 5.430 5.530 5.430 5.460 6,000 -0.05(-0.91%)
May 07, 2019 5.540 5.540 5.410 5.510 8,125 -0.03(-0.54%)
May 06, 2019 5.600 5.680 5.470 5.540 15,429 -0.12(-2.12%)
May 03, 2019 5.690 5.700 5.660 5.660 11,849 +0.01(+0.18%)
May 02, 2019 5.710 5.710 5.650 5.650 6,150 -0.08(-1.40%)
May 01, 2019 5.740 5.750 5.720 5.730 2,750 -0.01(-0.17%)
Apr 30, 2019 5.710 5.740 5.650 5.740 11,923 +0.01(+0.17%)
Apr 29, 2019 5.610 5.850 5.610 5.730 15,700 +0.01(+0.17%)
Apr 26, 2019 6.020 6.020 5.600 5.720 39,928 -0.26(-4.35%)
Apr 25, 2019 5.970 5.980 5.920 5.980 6,050 +0.03(+0.50%)
Apr 24, 2019 6.000 6.000 5.920 5.950 4,825 -0.05(-0.83%)
Apr 23, 2019 5.930 6.010 5.920 6.000 10,096 +0.01(+0.17%)
Apr 22, 2019 5.960 5.990 5.920 5.990 11,154 +0.02(+0.34%)
Apr 18, 2019 5.970 5.970 5.970 0 -0.01(-0.17%)
Apr 17, 2019 5.980 6.000 5.960 5.980 2,960 +0.01(+0.17%)
Apr 16, 2019 6.200 6.200 5.900 5.970 27,733 -0.23(-3.71%)
Apr 15, 2019 6.120 6.200 6.110 6.200 11,303 +0.01(+0.16%)
Apr 12, 2019 6.260 6.260 6.090 6.190 15,007 -0.10(-1.59%)
Apr 11, 2019 6.350 6.370 6.240 6.290 5,774 -0.05(-0.79%)
Apr 10, 2019 6.340 6.340 6.300 6.340 4,124 +0.00(+0.00%)
Apr 09, 2019 6.300 6.410 6.300 6.340 6,450 +0.01(+0.16%)
Apr 08, 2019 6.340 6.450 6.330 6.330 21,125 -0.03(-0.47%)
Apr 05, 2019 6.390 6.450 6.330 6.360 16,152 -0.04(-0.63%)
Apr 04, 2019 6.310 6.440 6.300 6.400 13,020 +0.10(+1.59%)
Apr 03, 2019 6.300 6.350 6.300 6.300 12,553 -0.03(-0.47%)
Apr 02, 2019 6.350 6.480 6.300 6.330 25,966 -0.01(-0.16%)
Apr 01, 2019 6.180 6.390 6.160 6.340 25,994 +0.17(+2.76%)
Mar 29, 2019 6.460 6.460 6.090 6.170 48,369 -0.21(-3.29%)
Mar 28, 2019 6.280 6.540 6.180 6.380 126,860 +0.10(+1.59%)
Mar 27, 2019 5.600 6.310 5.570 6.280 195,244 +0.69(+12.34%)
Mar 26, 2019 5.410 5.600 5.410 5.590 20,100 +0.19(+3.52%)
Mar 25, 2019 5.220 5.460 5.220 5.400 33,101 +0.11(+2.08%)
Mar 22, 2019 5.310 5.350 5.220 5.290 20,680 -0.04(-0.75%)
Mar 21, 2019 5.450 5.450 5.290 5.330 16,827 -0.11(-2.02%)
Mar 20, 2019 5.450 5.450 5.370 5.440 9,090 -0.03(-0.55%)
Mar 19, 2019 5.360 5.500 5.360 5.470 10,550 +0.08(+1.48%)
Mar 18, 2019 5.380 5.400 5.300 5.390 7,900 -0.01(-0.19%)
Mar 15, 2019 5.690 5.690 5.390 5.400 20,100 -0.05(-0.92%)
Mar 14, 2019 5.470 5.470 5.410 5.450 4,869 +0.02(+0.37%)
Mar 13, 2019 5.600 5.600 5.260 5.430 47,475 -0.30(-5.24%)
Mar 12, 2019 5.310 5.730 5.310 5.730 20,550 +0.47(+8.94%)
Mar 11, 2019 5.130 5.300 5.130 5.260 4,400 +0.05(+0.96%)
Mar 08, 2019 5.250 5.300 5.160 5.210 14,105 -0.04(-0.76%)
Mar 07, 2019 5.270 5.400 5.110 5.250 38,830 +0.01(+0.19%)
Mar 06, 2019 5.150 5.250 5.150 5.240 11,650 +0.09(+1.75%)
Mar 05, 2019 5.100 5.170 5.100 5.150 5,135 +0.03(+0.59%)
Mar 04, 2019 5.210 5.210 5.100 5.120 6,798 -0.03(-0.58%)
Mar 01, 2019 5.220 5.220 5.080 5.150 11,671 -0.07(-1.34%)
Feb 28, 2019 5.090 5.240 5.090 5.220 15,016 +0.15(+2.96%)
Feb 27, 2019 5.080 5.090 5.070 5.070 14,900 -0.01(-0.20%)
Feb 26, 2019 5.040 5.080 5.040 5.080 8,319 +0.02(+0.40%)
Feb 25, 2019 5.030 5.080 5.020 5.060 14,278 +0.03(+0.60%)
Feb 22, 2019 5.040 5.040 5.020 5.030 12,697 -0.01(-0.20%)
Feb 21, 2019 5.080 5.080 5.040 5.040 14,694 -0.03(-0.59%)
Feb 20, 2019 5.080 5.090 5.030 5.070 16,750 -0.01(-0.20%)
Feb 19, 2019 5.050 5.150 5.050 5.080 21,093 +0.06(+1.20%)
Feb 15, 2019 5.020 5.020 5.020 0 -0.04(-0.79%)
Feb 14, 2019 5.050 5.060 5.050 5.060 5,500 +0.00(+0.00%)
Feb 13, 2019 5.060 5.060 5.050 5.060 21,230 +0.01(+0.20%)
Feb 12, 2019 5.060 5.060 5.040 5.050 10,300 -0.01(-0.20%)
Feb 11, 2019 5.060 5.060 5.040 5.060 13,220 +0.00(+0.00%)
Feb 08, 2019 5.050 5.060 5.050 5.060 11,525 +0.00(+0.00%)
Feb 07, 2019 5.040 5.060 5.020 5.060 10,765 +0.00(+0.00%)
Feb 06, 2019 5.010 5.060 5.000 5.060 18,801 +0.04(+0.80%)
Feb 05, 2019 5.010 5.050 5.000 5.020 23,160 +0.02(+0.40%)
Feb 04, 2019 5.060 5.060 5.000 5.000 17,426 -0.02(-0.40%)
Feb 01, 2019 5.050 5.060 5.000 5.020 24,949 -0.03(-0.59%)
Jan 31, 2019 5.040 5.090 5.000 5.050 11,420 +0.01(+0.20%)
Jan 30, 2019 5.000 5.060 5.000 5.040 28,940 -0.05(-0.98%)
Jan 29, 2019 5.000 5.090 4.980 5.090 37,527 +0.13(+2.62%)
Jan 28, 2019 4.990 5.030 4.950 4.960 49,589 -0.04(-0.80%)
Jan 25, 2019 5.000 5.000 4.920 5.000 20,989 +0.00(+0.00%)
Jan 24, 2019 5.020 5.020 4.980 5.000 7,460 -0.04(-0.79%)
Jan 23, 2019 5.000 5.040 5.000 5.040 1,075 +0.03(+0.60%)
Jan 22, 2019 5.050 5.050 5.010 5.010 2,000 +0.01(+0.20%)
Jan 21, 2019 5.050 5.060 5.000 5.000 1,897 -0.04(-0.79%)
Jan 18, 2019 4.960 5.050 4.960 5.040 6,506 +0.09(+1.82%)
Jan 17, 2019 5.000 5.050 4.850 4.950 31,625 -0.05(-1.00%)
Jan 16, 2019 5.100 5.100 4.990 5.000 10,186 -0.10(-1.96%)
Jan 15, 2019 5.290 5.290 5.040 5.100 2,825 +0.03(+0.59%)
Jan 14, 2019 5.350 5.350 5.040 5.070 7,032 +0.01(+0.20%)
Jan 11, 2019 5.090 5.110 5.060 5.060 2,948 -0.02(-0.39%)
Jan 10, 2019 5.080 5.090 5.050 5.080 6,480 -0.02(-0.39%)
Jan 09, 2019 5.100 5.110 5.030 5.100 10,457 +0.02(+0.39%)
Jan 08, 2019 5.050 5.100 5.020 5.080 16,500 +0.07(+1.40%)
Jan 07, 2019 5.100 5.190 5.010 5.010 14,450 -0.20(-3.84%)
Jan 04, 2019 5.190 5.210 5.130 5.210 2,720 +0.04(+0.77%)
Jan 03, 2019 5.120 5.210 5.060 5.170 2,300 +0.03(+0.58%)
Jan 02, 2019 4.970 5.250 4.970 5.140 4,601 +0.17(+3.42%)
Dec 31, 2018 4.970 4.970 4.970 0 -0.04(-0.80%)
Dec 28, 2018 5.010 5.040 5.010 5.010 5,400 -0.03(-0.60%)
Dec 27, 2018 5.020 5.080 5.000 5.040 5,800 +0.03(+0.60%)
Dec 24, 2018 5.010 5.010 5.010 0 -0.01(-0.20%)
Dec 21, 2018 5.000 5.200 4.910 5.020 18,925 +0.00(+0.00%)
Dec 20, 2018 5.020 5.020 4.910 5.020 29,605 -0.04(-0.79%)
Dec 19, 2018 4.870 5.090 4.870 5.060 2,900 +0.01(+0.20%)
Dec 18, 2018 4.980 5.050 4.940 5.050 26,005 -0.02(-0.39%)
Dec 17, 2018 5.060 5.100 4.980 5.070 28,719 -0.07(-1.36%)
Dec 14, 2018 5.200 5.200 5.050 5.140 11,200 -0.07(-1.34%)
Dec 13, 2018 5.340 5.340 5.210 5.210 5,150 -0.13(-2.43%)
Dec 12, 2018 5.060 5.350 5.060 5.340 10,700 +0.26(+5.12%)
Dec 11, 2018 5.170 5.170 5.060 5.080 7,700 -0.10(-1.93%)
Dec 10, 2018 5.110 5.220 5.110 5.180 3,450 +0.07(+1.37%)
Dec 07, 2018 5.180 5.180 5.050 5.110 11,591 -0.05(-0.97%)
Dec 06, 2018 5.340 5.340 5.080 5.160 41,997 -0.19(-3.55%)
Dec 05, 2018 5.490 5.490 5.350 5.350 11,970 -0.15(-2.73%)
Dec 04, 2018 5.590 5.590 5.420 5.500 17,715 +0.04(+0.73%)
Dec 03, 2018 5.100 5.580 5.060 5.460 55,220 +0.38(+7.48%)
Nov 30, 2018 5.130 5.170 5.040 5.080 8,290 -0.03(-0.59%)
Nov 29, 2018 5.050 5.160 5.030 5.110 2,550 -0.06(-1.16%)
Nov 28, 2018 5.190 5.200 5.170 5.170 1,902 +0.03(+0.58%)
Nov 27, 2018 5.110 5.140 5.110 5.140 1,000 -0.08(-1.53%)
Nov 26, 2018 5.160 5.220 5.050 5.220 11,479 +0.07(+1.36%)
Nov 23, 2018 5.250 5.250 5.040 5.150 6,697 +0.00(+0.00%)
Nov 22, 2018 5.200 5.210 4.990 5.150 14,640 -0.10(-1.90%)
Nov 21, 2018 5.220 5.250 5.210 5.250 3,800 +0.02(+0.38%)
Nov 20, 2018 5.290 5.290 5.230 5.230 3,625 -0.06(-1.13%)
Nov 19, 2018 5.430 5.430 5.250 5.290 10,495 -0.15(-2.76%)
Nov 16, 2018 5.430 5.440 5.430 5.440 1,500 +0.02(+0.37%)
Nov 15, 2018 5.510 5.510 5.390 5.420 6,700 -0.12(-2.17%)
Nov 14, 2018 5.550 5.550 5.350 5.540 7,909 -0.04(-0.72%)
Nov 13, 2018 5.620 5.670 5.570 5.580 1,775 -0.02(-0.36%)
Nov 12, 2018 5.580 5.600 5.580 5.600 5,510 +0.01(+0.18%)
Nov 09, 2018 5.410 5.750 5.400 5.590 59,775 +0.59(+11.80%)
Nov 08, 2018 4.730 5.000 4.710 5.000 12,994 +0.27(+5.71%)
Nov 07, 2018 4.730 4.730 4.700 4.730 6,328 +0.01(+0.21%)
Nov 06, 2018 4.720 4.730 4.620 4.720 20,000 +0.00(+0.00%)
Nov 05, 2018 4.540 4.730 4.510 4.720 15,963 +0.12(+2.61%)
Nov 02, 2018 4.700 4.700 4.580 4.600 15,894 -0.15(-3.16%)
Nov 01, 2018 4.750 4.790 4.650 4.750 30,385 +0.02(+0.42%)
Oct 31, 2018 4.660 4.800 4.660 4.730 29,847 -0.07(-1.46%)
Oct 30, 2018 5.050 5.050 4.610 4.800 45,814 -0.25(-4.95%)
Oct 29, 2018 5.210 5.260 4.990 5.050 13,666 -0.19(-3.63%)
Oct 26, 2018 5.210 5.250 5.210 5.240 444 +0.17(+3.35%)
Oct 25, 2018 5.100 5.260 5.070 5.070 6,800 +0.00(+0.00%)
Oct 24, 2018 5.110 5.110 5.070 5.070 2,000 -0.05(-0.98%)
Oct 23, 2018 5.420 5.420 5.120 5.120 10,420 -0.33(-6.06%)
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.