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 )

3.920 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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, 2024 3.920 3.920 3.920 3.920 1,600 +0.00(+0.00%)
May 30, 2024 3.840 3.920 3.840 3.920 4,003 +0.13(+3.43%)
May 29, 2024 3.890 3.890 3.790 3.790 2,100 -0.11(-2.82%)
May 28, 2024 3.780 3.950 3.780 3.900 3,800 -0.04(-1.02%)
May 27, 2024 3.950 3.950 3.880 3.940 800 -0.10(-2.48%)
May 24, 2024 4.020 4.040 3.990 4.040 1,000 -0.01(-0.25%)
May 23, 2024 3.770 4.100 3.770 4.050 21,555 +0.28(+7.43%)
May 22, 2024 3.720 3.770 3.700 3.770 2,904 +0.04(+1.07%)
May 21, 2024 3.550 3.740 3.550 3.730 6,015 +0.17(+4.78%)
May 17, 2024 3.560 0 -0.04(-1.11%)
May 16, 2024 3.600 3.630 3.600 3.600 10,422 -0.04(-1.10%)
May 15, 2024 3.390 3.710 3.390 3.640 28,101 +0.13(+3.70%)
May 14, 2024 3.450 3.510 3.350 3.510 7,597 +0.03(+0.86%)
May 13, 2024 3.660 3.660 3.480 3.480 26,501 -0.22(-5.95%)
May 10, 2024 3.730 3.730 3.630 3.700 6,000 -0.08(-2.12%)
May 09, 2024 3.750 3.840 3.490 3.780 31,500 -0.26(-6.44%)
May 08, 2024 4.110 4.120 4.020 4.040 16,480 -0.08(-1.94%)
May 07, 2024 4.190 4.190 4.120 4.120 8,738 -0.08(-1.90%)
May 06, 2024 4.040 4.290 4.000 4.200 31,146 +0.17(+4.22%)
May 03, 2024 3.950 4.060 3.930 4.030 7,448 -0.07(-1.71%)
May 02, 2024 3.950 4.160 3.950 4.100 14,995 +0.24(+6.22%)
May 01, 2024 3.680 3.860 3.680 3.860 7,750 +0.06(+1.58%)
Apr 30, 2024 3.600 3.800 3.600 3.800 21,410 +0.20(+5.56%)
Apr 29, 2024 3.580 3.600 3.550 3.600 2,414 +0.08(+2.27%)
Apr 26, 2024 3.650 3.660 3.520 3.520 1,200 -0.15(-4.09%)
Apr 25, 2024 3.650 3.680 3.630 3.670 6,376 +0.02(+0.55%)
Apr 24, 2024 3.520 3.650 3.510 3.650 4,550 +0.05(+1.39%)
Apr 23, 2024 3.570 3.600 3.550 3.600 8,600 +0.03(+0.84%)
Apr 22, 2024 3.580 3.600 3.570 3.570 1,800 -0.07(-1.92%)
Apr 19, 2024 3.600 3.640 3.600 3.640 900 +0.04(+1.11%)
Apr 18, 2024 3.650 3.660 3.540 3.600 4,423 -0.09(-2.44%)
Apr 16, 2024 3.690 7 +0.09(+2.50%)
Apr 15, 2024 3.690 3.690 3.560 3.600 2,831 +0.08(+2.27%)
Apr 12, 2024 3.500 3.620 3.450 3.520 10,167 +0.02(+0.57%)
Apr 11, 2024 3.550 3.560 3.500 3.500 7,200 -0.09(-2.51%)
Apr 10, 2024 3.590 3.590 3.590 3.590 100 +0.09(+2.57%)
Apr 09, 2024 3.520 3.520 3.500 3.500 503 -0.08(-2.23%)
Apr 08, 2024 3.580 3.580 3.580 3.580 100 -0.03(-0.83%)
Apr 05, 2024 3.580 3.610 3.540 3.610 561 +0.01(+0.28%)
Apr 04, 2024 3.400 3.600 3.400 3.600 11,220 +0.15(+4.35%)
Apr 03, 2024 3.400 3.450 3.400 3.450 1,451 +0.05(+1.47%)
Apr 02, 2024 3.450 3.450 3.400 3.400 212 +0.00(+0.00%)
Apr 01, 2024 3.460 3.460 3.400 3.400 3,141 -0.06(-1.73%)
Mar 28, 2024 3.460 0 -0.08(-2.26%)
Mar 27, 2024 3.320 3.540 3.320 3.540 18,340 +0.20(+5.99%)
Mar 26, 2024 3.240 3.340 3.230 3.340 6,522 +0.14(+4.37%)
Mar 25, 2024 3.390 3.390 3.200 3.200 3,365 -0.19(-5.60%)
Mar 22, 2024 3.440 3.440 3.390 3.390 3,266 -0.02(-0.59%)
Mar 21, 2024 3.420 3.420 3.410 3.410 4,812 -0.01(-0.29%)
Mar 20, 2024 3.400 3.440 3.400 3.420 7,121 +0.02(+0.59%)
Mar 19, 2024 3.320 3.430 3.310 3.400 8,505 +0.10(+3.03%)
Mar 18, 2024 3.300 3.400 3.300 3.300 10,900 +0.00(+0.00%)
Mar 15, 2024 3.150 3.440 3.150 3.300 64,765 +0.19(+6.11%)
Mar 14, 2024 2.950 3.150 2.950 3.110 19,290 +0.16(+5.42%)
Mar 13, 2024 2.890 2.950 2.890 2.950 16,380 +0.05(+1.72%)
Mar 11, 2024 2.900 0 +0.04(+1.40%)
Mar 08, 2024 2.780 2.860 2.780 2.860 2,234 -0.04(-1.38%)
Mar 07, 2024 2.860 2.900 2.860 2.900 1,420 +0.06(+2.11%)
Mar 06, 2024 2.840 2.840 2.840 2.840 100 +0.05(+1.79%)
Mar 05, 2024 2.790 2.790 2.790 2.790 300 -0.01(-0.36%)
Mar 04, 2024 2.800 2.800 2.800 2.800 2,720 -0.05(-1.75%)
Mar 01, 2024 2.820 2.860 2.760 2.850 1,800 -0.08(-2.73%)
Feb 29, 2024 2.930 2.930 2.930 2.930 111 +0.09(+3.17%)
Feb 28, 2024 2.760 2.840 2.760 2.840 2,001 -0.08(-2.74%)
Feb 27, 2024 2.760 2.950 2.760 2.920 10,515 +0.02(+0.69%)
Feb 26, 2024 2.840 2.950 2.840 2.900 10,534 +0.07(+2.47%)
Feb 22, 2024 2.830 0 +0.14(+5.20%)
Feb 21, 2024 2.720 2.730 2.690 2.690 6,307 -0.10(-3.58%)
Feb 20, 2024 2.760 2.790 2.730 2.790 1,400 +0.00(+0.00%)
Feb 16, 2024 2.790 0 +0.08(+2.95%)
Feb 15, 2024 2.720 2.720 2.710 2.710 2,600 -0.06(-2.17%)
Feb 13, 2024 2.770 0 -0.01(-0.36%)
Feb 12, 2024 2.710 2.780 2.710 2.780 1,100 -0.01(-0.36%)
Feb 09, 2024 2.790 2.790 2.790 2.790 1,450 +0.09(+3.33%)
Feb 07, 2024 2.700 0 -0.09(-3.23%)
Feb 06, 2024 2.740 2.790 2.740 2.790 500 +0.06(+2.20%)
Feb 05, 2024 2.720 2.730 2.720 2.730 506 -0.01(-0.36%)
Jan 31, 2024 2.740 0 -0.05(-1.79%)
Jan 30, 2024 2.790 2.790 2.790 2.790 404 -0.03(-1.06%)
Jan 29, 2024 2.820 2.820 2.820 2.820 1,000 -0.01(-0.35%)
Jan 26, 2024 2.740 2.830 2.740 2.830 17,203 +0.13(+4.81%)
Jan 24, 2024 2.700 8 +0.05(+1.89%)
Jan 23, 2024 2.660 2.660 2.650 2.650 500 -0.03(-1.12%)
Jan 22, 2024 2.730 2.730 2.680 2.680 9,930 -0.02(-0.74%)
Jan 19, 2024 2.640 2.700 2.640 2.700 1,300 +0.04(+1.50%)
Jan 18, 2024 2.660 2.670 2.660 2.660 1,913 +0.00(+0.00%)
Jan 17, 2024 2.720 2.720 2.660 2.660 1,770 -0.05(-1.85%)
Jan 16, 2024 2.700 2.710 2.690 2.710 3,300 +0.02(+0.74%)
Jan 15, 2024 2.690 2.690 2.690 2.690 500 -0.04(-1.47%)
Jan 12, 2024 2.750 2.750 2.730 2.730 10,020 -0.02(-0.73%)
Jan 10, 2024 2.750 0 -0.04(-1.43%)
Jan 08, 2024 2.790 24 -0.01(-0.36%)
Jan 05, 2024 2.740 2.800 2.740 2.800 709 +0.02(+0.72%)
Jan 04, 2024 2.800 2.820 2.770 2.780 4,900 +0.02(+0.72%)
Jan 03, 2024 2.760 2.790 2.760 2.760 1,200 +0.00(+0.00%)
Jan 02, 2024 2.760 2.760 2.760 2.760 1,113 -0.02(-0.72%)
Dec 29, 2023 2.780 0 +0.02(+0.72%)
Dec 28, 2023 2.730 2.800 2.730 2.760 685 +0.06(+2.22%)
Dec 27, 2023 2.710 2.710 2.700 2.700 18,069 +0.07(+2.66%)
Dec 22, 2023 2.630 0 -0.08(-2.95%)
Dec 21, 2023 2.660 2.710 2.500 2.710 60,700 -0.04(-1.45%)
Dec 19, 2023 2.750 20 +0.00(+0.00%)
Dec 18, 2023 2.840 2.840 2.750 2.750 7,810 -0.10(-3.51%)
Dec 15, 2023 2.840 2.850 2.840 2.850 4,000 +0.03(+1.06%)
Dec 14, 2023 2.730 2.820 2.730 2.820 300 +0.05(+1.81%)
Dec 13, 2023 2.820 2.850 2.770 2.770 1,800 -0.06(-2.12%)
Dec 12, 2023 2.750 2.840 2.750 2.830 5,000 +0.08(+2.91%)
Dec 11, 2023 2.800 2.800 2.750 2.750 1,700 -0.07(-2.48%)
Dec 08, 2023 2.820 2.820 2.820 2.820 2,417 +0.02(+0.71%)
Dec 07, 2023 2.800 2.820 2.800 2.800 5,400 +0.02(+0.72%)
Dec 06, 2023 2.780 2.780 2.780 2.780 100 +0.08(+2.96%)
Dec 04, 2023 2.700 0 -0.08(-2.88%)
Dec 01, 2023 2.750 2.780 2.750 2.780 1,500 +0.00(+0.00%)
Nov 30, 2023 2.780 2.780 2.780 2.780 100 +0.01(+0.36%)
Nov 29, 2023 2.710 2.810 2.710 2.770 5,260 +0.07(+2.59%)
Nov 28, 2023 2.760 2.760 2.700 2.700 400 -0.07(-2.53%)
Nov 27, 2023 2.720 2.770 2.700 2.770 2,647 +0.06(+2.21%)
Nov 23, 2023 2.710 1 +0.00(+0.00%)
Nov 22, 2023 2.740 2.800 2.710 2.710 5,000 +0.01(+0.37%)
Nov 21, 2023 2.740 2.760 2.660 2.700 1,413 +0.00(+0.00%)
Nov 20, 2023 2.620 2.700 2.620 2.700 600 -0.07(-2.53%)
Nov 17, 2023 2.730 2.800 2.730 2.770 6,841 +0.03(+1.09%)
Nov 16, 2023 2.600 2.750 2.600 2.740 19,642 +0.13(+4.98%)
Nov 15, 2023 2.620 2.650 2.610 2.610 3,600 -0.01(-0.38%)
Nov 14, 2023 2.430 2.620 2.430 2.620 14,559 +0.04(+1.55%)
Nov 13, 2023 2.500 2.650 2.500 2.580 8,605 +0.03(+1.18%)
Nov 10, 2023 2.540 2.550 2.540 2.550 200 -0.04(-1.54%)
Nov 09, 2023 2.490 2.600 2.490 2.590 7,300 +0.09(+3.60%)
Nov 08, 2023 2.400 2.500 2.400 2.500 3,300 +0.10(+4.17%)
Nov 07, 2023 2.480 2.480 2.400 2.400 5,747 -0.01(-0.41%)
Nov 06, 2023 2.410 2.410 2.410 2.410 620 +0.00(+0.00%)
Nov 03, 2023 2.410 2.410 2.410 2.410 1,000 -0.09(-3.60%)
Nov 02, 2023 2.490 2.500 2.490 2.500 700 +0.10(+4.17%)
Nov 01, 2023 2.450 2.450 2.400 2.400 4,400 +0.00(+0.00%)
Oct 31, 2023 2.560 2.560 2.400 2.400 29,904 -0.20(-7.69%)
Oct 27, 2023 2.600 0 +0.06(+2.36%)
Oct 25, 2023 2.540 0 -0.12(-4.51%)
Oct 24, 2023 2.640 2.660 2.640 2.660 7,209 +0.02(+0.76%)
Oct 23, 2023 2.600 2.650 2.600 2.640 5,700 +0.02(+0.76%)
Oct 20, 2023 2.600 2.620 2.540 2.620 12,410 +0.02(+0.77%)
Oct 19, 2023 2.560 2.600 2.550 2.600 1,500 +0.05(+1.96%)
Oct 17, 2023 2.550 1 +0.00(+0.00%)
Oct 16, 2023 2.600 2.600 2.550 2.550 3,400 -0.02(-0.78%)
Oct 13, 2023 2.570 2.570 2.560 2.570 1,900 -0.09(-3.38%)
Oct 12, 2023 2.600 2.660 2.600 2.660 19,100 +0.06(+2.31%)
Oct 11, 2023 2.600 2.600 2.600 2.600 1,000 +0.05(+1.96%)
Oct 10, 2023 2.600 2.650 2.550 2.550 8,100 -0.02(-0.78%)
Oct 06, 2023 2.570 0 -0.03(-1.15%)
Oct 05, 2023 2.600 2.600 2.600 2.600 900 +0.00(+0.00%)
Oct 04, 2023 2.600 2.600 2.600 2.600 13,313 -0.02(-0.76%)
Oct 03, 2023 2.610 2.690 2.600 2.620 14,800 +0.01(+0.38%)
Oct 02, 2023 2.610 2.610 2.610 2.610 5,300 +0.01(+0.38%)
Sep 29, 2023 2.690 2.690 2.600 2.600 2,300 -0.02(-0.76%)
Sep 28, 2023 2.630 2.670 2.620 2.620 4,836 -0.03(-1.13%)
Sep 27, 2023 2.630 2.650 2.630 2.650 7,800 +0.00(+0.00%)
Sep 26, 2023 2.620 2.650 2.600 2.650 4,600 +0.05(+1.92%)
Sep 25, 2023 2.670 2.700 2.600 2.600 22,300 -0.08(-2.99%)
Sep 22, 2023 2.600 2.680 2.600 2.680 7,000 +0.03(+1.13%)
Sep 21, 2023 2.610 2.650 2.610 2.650 16,500 +0.04(+1.53%)
Sep 20, 2023 2.700 2.750 2.610 2.610 7,594 -0.09(-3.33%)
Sep 19, 2023 2.700 2.700 2.700 2.700 2,600 +0.00(+0.00%)
Sep 18, 2023 2.700 2.700 2.700 2.700 2,500 -0.07(-2.53%)
Sep 15, 2023 2.700 2.770 2.700 2.770 400 +0.07(+2.59%)
Sep 14, 2023 2.700 2.700 2.700 2.700 8,600 +0.00(+0.00%)
Sep 13, 2023 2.700 2.700 2.700 2.700 1,100 -0.05(-1.82%)
Sep 12, 2023 2.660 2.750 2.660 2.750 307 +0.10(+3.77%)
Sep 11, 2023 2.700 2.700 2.640 2.650 10,000 -0.10(-3.64%)
Sep 08, 2023 2.760 2.800 2.750 2.750 1,670 +0.00(+0.00%)
Sep 07, 2023 2.750 2.750 2.750 2.750 1,750 +0.00(+0.00%)
Sep 06, 2023 2.720 2.750 2.720 2.750 2,258 +0.03(+1.10%)
Sep 05, 2023 2.700 2.720 2.700 2.720 1,500 +0.01(+0.37%)
Aug 31, 2023 2.710 0 -0.11(-3.90%)
Aug 30, 2023 2.840 2.840 2.820 2.820 300 -0.03(-1.05%)
Aug 29, 2023 2.760 2.850 2.760 2.850 2,250 +0.15(+5.56%)
Aug 28, 2023 2.700 2.700 2.700 2.700 1,100 +0.00(+0.00%)
Aug 25, 2023 2.680 2.700 2.680 2.700 6,180 +0.00(+0.00%)
Aug 24, 2023 2.700 2.700 2.700 2.700 4,000 +0.00(+0.00%)
Aug 23, 2023 2.620 2.700 2.620 2.700 10,200 +0.08(+3.05%)
Aug 22, 2023 2.620 2.620 2.620 2.620 1,300 -0.06(-2.24%)
Aug 21, 2023 2.620 2.680 2.620 2.680 1,700 -0.04(-1.47%)
Aug 18, 2023 2.650 2.720 2.650 2.720 1,063 +0.04(+1.49%)
Aug 17, 2023 2.670 2.700 2.670 2.680 5,875 -0.02(-0.74%)
Aug 16, 2023 2.700 2.700 2.700 2.700 220 +0.03(+1.12%)
Aug 15, 2023 2.630 2.700 2.620 2.670 4,600 +0.00(+0.00%)
Aug 14, 2023 2.630 2.670 2.630 2.670 2,500 +0.06(+2.30%)
Aug 11, 2023 2.620 2.650 2.610 2.610 3,200 -0.06(-2.25%)
Aug 10, 2023 2.500 2.670 2.500 2.670 6,420 -0.15(-5.32%)
Aug 09, 2023 2.780 2.820 2.780 2.820 200 +0.02(+0.71%)
Aug 08, 2023 2.800 2.800 2.800 2.800 1,500 -0.04(-1.41%)
Aug 04, 2023 2.840 0 -0.01(-0.35%)
Aug 03, 2023 2.710 2.850 2.710 2.850 1,225 +0.07(+2.52%)
Aug 02, 2023 2.720 2.780 2.700 2.780 1,200 +0.01(+0.36%)
Aug 01, 2023 2.770 2.850 2.770 2.770 300 -0.08(-2.81%)
Jul 31, 2023 2.750 2.850 2.750 2.850 9,900 +0.10(+3.64%)
Jul 28, 2023 2.700 2.750 2.700 2.750 1,000 +0.04(+1.48%)
Jul 27, 2023 2.700 2.720 2.690 2.710 2,004 +0.07(+2.65%)
Jul 26, 2023 2.790 2.850 2.640 2.640 7,400 -0.15(-5.38%)
Jul 25, 2023 2.790 2.790 2.790 2.790 400 +0.03(+1.09%)
Jul 24, 2023 2.800 2.800 2.760 2.760 2,250 -0.04(-1.43%)
Jul 21, 2023 2.800 2.800 2.800 2.800 100 -0.03(-1.06%)
Jul 20, 2023 2.830 2.830 2.800 2.830 1,400 +0.03(+1.07%)
Jul 19, 2023 2.800 2.800 2.800 2.800 964 +0.00(+0.00%)
Jul 18, 2023 2.800 2.800 2.800 2.800 9,076 +0.00(+0.00%)
Jul 17, 2023 2.800 2.820 2.800 2.800 2,500 +0.00(+0.00%)
Jul 14, 2023 2.820 2.820 2.800 2.800 7,201 -0.04(-1.41%)
Jul 13, 2023 2.840 2.840 2.840 2.840 800 -0.01(-0.35%)
Jul 12, 2023 2.770 2.850 2.770 2.850 12,000 +0.05(+1.79%)
Jul 11, 2023 2.700 2.800 2.700 2.800 2,300 +0.10(+3.70%)
Jul 10, 2023 2.700 2.700 2.700 2.700 4,100 -0.02(-0.74%)
Jul 07, 2023 2.710 2.730 2.700 2.720 1,400 +0.01(+0.37%)
Jul 06, 2023 2.790 2.790 2.710 2.710 4,950 -0.05(-1.81%)
Jun 30, 2023 2.760 25 +0.00(+0.00%)
Jun 29, 2023 2.720 2.760 2.720 2.760 915 +0.05(+1.85%)
Jun 28, 2023 2.710 2.710 2.700 2.710 12,200 -0.01(-0.37%)
Jun 27, 2023 2.720 2.720 2.720 2.720 100 -0.12(-4.23%)
Jun 26, 2023 2.890 2.890 2.820 2.840 400 +0.02(+0.71%)
Jun 23, 2023 2.820 2.850 2.820 2.820 943 +0.00(+0.00%)
Jun 22, 2023 2.830 2.830 2.750 2.820 1,600 +0.02(+0.71%)
Jun 21, 2023 2.800 2.800 2.800 2.800 1,100 +0.00(+0.00%)
Jun 20, 2023 2.700 2.800 2.690 2.800 1,200 +0.00(+0.00%)
Jun 16, 2023 2.800 5 -0.05(-1.75%)
Jun 15, 2023 2.810 2.850 2.810 2.850 4,400 +0.05(+1.79%)
Jun 14, 2023 2.800 2.800 2.800 2.800 800 -0.06(-2.10%)
Jun 12, 2023 2.860 0 -0.09(-3.05%)
Jun 08, 2023 2.950 0 -0.05(-1.67%)
Jun 07, 2023 2.880 3.000 2.880 3.000 27,827 +0.11(+3.81%)
Jun 05, 2023 2.890 0 +0.05(+1.76%)
Jun 02, 2023 2.720 2.840 2.720 2.840 4,079 +0.13(+4.80%)
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.