Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Wideopenwest Inc (NY: WOW )

5.070 -0.030 (-0.59%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 11, 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 (%)
Jan 31, 2024 3.790 3.890 3.689 3.710 726,472 -0.08(-2.11%)
Jan 30, 2024 3.750 3.825 3.735 3.790 664,435 +0.02(+0.53%)
Jan 29, 2024 3.750 3.790 3.640 3.770 672,152 +0.03(+0.80%)
Jan 26, 2024 3.740 3.790 3.711 3.740 397,235 +0.04(+1.08%)
Jan 25, 2024 3.700 3.825 3.625 3.700 288,487 +0.05(+1.37%)
Jan 24, 2024 3.840 3.840 3.630 3.650 350,854 -0.10(-2.67%)
Jan 23, 2024 3.740 3.780 3.650 3.750 430,626 +0.07(+1.90%)
Jan 22, 2024 3.490 3.700 3.490 3.680 544,350 +0.26(+7.60%)
Jan 19, 2024 3.400 3.460 3.272 3.420 523,061 +0.08(+2.40%)
Jan 18, 2024 3.350 3.380 3.250 3.340 599,591 +0.07(+2.14%)
Jan 17, 2024 3.360 3.490 3.240 3.270 553,692 -0.18(-5.22%)
Jan 16, 2024 3.470 3.550 3.430 3.450 473,525 -0.05(-1.43%)
Jan 12, 2024 3.560 3.695 3.475 3.500 396,745 +0.00(+0.00%)
Jan 11, 2024 3.460 3.500 3.370 3.500 553,859 +0.00(+0.00%)
Jan 10, 2024 3.540 3.540 3.415 3.500 494,957 -0.02(-0.57%)
Jan 09, 2024 3.630 3.630 3.495 3.520 538,532 -0.18(-4.86%)
Jan 08, 2024 3.640 3.730 3.592 3.700 503,356 +0.06(+1.65%)
Jan 05, 2024 3.710 3.765 3.590 3.640 599,499 -0.09(-2.41%)
Jan 04, 2024 3.890 3.920 3.660 3.730 642,205 -0.18(-4.60%)
Jan 03, 2024 3.980 4.015 3.900 3.910 574,000 -0.08(-2.01%)
Jan 02, 2024 4.020 4.147 3.970 3.990 386,275 -0.06(-1.48%)
Dec 29, 2023 3.980 4.110 3.980 4.050 532,339 +0.05(+1.25%)
Dec 28, 2023 4.020 4.150 3.990 4.000 532,056 +0.00(+0.00%)
Dec 27, 2023 4.050 4.110 3.990 4.000 702,662 -0.10(-2.44%)
Dec 26, 2023 3.870 4.145 3.800 4.100 774,756 +0.30(+7.89%)
Dec 22, 2023 3.760 3.930 3.695 3.800 1,018,213 +0.09(+2.43%)
Dec 21, 2023 3.790 3.870 3.670 3.710 566,878 -0.06(-1.59%)
Dec 20, 2023 3.950 4.046 3.760 3.770 423,524 -0.14(-3.58%)
Dec 19, 2023 3.800 4.050 3.780 3.910 850,152 +0.18(+4.83%)
Dec 18, 2023 3.980 4.020 3.710 3.730 780,654 -0.24(-6.05%)
Dec 15, 2023 4.080 4.170 3.940 3.970 974,169 -0.04(-1.00%)
Dec 14, 2023 3.960 4.190 3.930 4.010 1,118,099 +0.17(+4.43%)
Dec 13, 2023 3.750 3.885 3.585 3.840 647,330 +0.16(+4.35%)
Dec 12, 2023 3.770 3.770 3.530 3.680 346,637 -0.05(-1.34%)
Dec 11, 2023 3.970 4.030 3.680 3.730 474,680 -0.24(-6.05%)
Dec 08, 2023 3.990 4.000 3.860 3.970 265,448 +0.01(+0.25%)
Dec 07, 2023 3.800 3.960 3.757 3.960 367,091 +0.14(+3.66%)
Dec 06, 2023 3.980 4.040 3.790 3.820 359,306 -0.12(-3.05%)
Dec 05, 2023 4.190 4.270 3.920 3.940 345,725 -0.29(-6.86%)
Dec 04, 2023 4.160 4.370 4.160 4.230 613,108 +0.05(+1.20%)
Dec 01, 2023 4.050 4.220 4.020 4.180 529,345 +0.18(+4.50%)
Nov 30, 2023 4.300 4.300 3.985 4.000 592,151 -0.30(-6.98%)
Nov 29, 2023 4.320 4.380 4.250 4.300 451,182 +0.03(+0.70%)
Nov 28, 2023 4.320 4.348 4.210 4.270 393,262 -0.07(-1.61%)
Nov 27, 2023 4.420 4.470 4.210 4.340 519,458 -0.12(-2.69%)
Nov 24, 2023 4.470 4.570 4.400 4.460 145,227 -0.03(-0.67%)
Nov 22, 2023 4.390 4.550 4.340 4.490 273,496 +0.16(+3.70%)
Nov 21, 2023 4.120 4.350 4.120 4.330 414,831 +0.16(+3.84%)
Nov 20, 2023 3.790 4.310 3.790 4.170 703,164 +0.36(+9.45%)
Nov 17, 2023 3.830 3.900 3.780 3.810 647,873 +0.01(+0.26%)
Nov 16, 2023 3.910 4.060 3.770 3.800 824,921 -0.14(-3.55%)
Nov 15, 2023 3.890 3.960 3.830 3.940 722,278 +0.15(+3.96%)
Nov 14, 2023 3.290 3.810 3.210 3.790 1,626,623 +0.63(+19.94%)
Nov 13, 2023 2.870 3.250 2.870 3.160 2,591,586 +0.29(+10.10%)
Nov 10, 2023 3.250 3.250 2.810 2.870 2,546,673 -0.32(-10.03%)
Nov 09, 2023 4.940 4.940 2.900 3.190 3,562,512 -4.21(-56.89%)
Nov 08, 2023 7.810 7.880 7.360 7.400 226,695 -0.32(-4.15%)
Nov 07, 2023 7.510 7.730 7.480 7.720 363,221 +0.15(+1.98%)
Nov 06, 2023 7.600 7.830 7.450 7.570 516,072 +0.00(+0.00%)
Nov 03, 2023 7.270 7.570 7.240 7.570 265,996 +0.46(+6.47%)
Nov 02, 2023 6.970 7.230 6.970 7.110 244,319 +0.23(+3.34%)
Nov 01, 2023 7.080 7.080 6.820 6.880 154,822 -0.16(-2.27%)
Oct 31, 2023 6.910 7.050 6.820 7.040 250,159 +0.19(+2.77%)
Oct 30, 2023 6.870 7.040 6.792 6.850 155,527 +0.08(+1.18%)
Oct 27, 2023 6.720 6.800 6.710 6.770 250,688 +0.02(+0.30%)
Oct 26, 2023 6.860 6.880 6.740 6.750 191,093 -0.15(-2.17%)
Oct 25, 2023 6.770 7.000 6.740 6.900 228,082 +0.05(+0.73%)
Oct 24, 2023 6.820 6.886 6.690 6.850 266,951 +0.06(+0.88%)
Oct 23, 2023 6.950 7.150 6.780 6.790 235,592 -0.22(-3.14%)
Oct 20, 2023 7.070 7.150 6.995 7.010 284,765 -0.04(-0.57%)
Oct 19, 2023 7.310 7.310 7.002 7.050 145,669 -0.22(-3.03%)
Oct 18, 2023 7.410 7.410 7.230 7.270 154,544 -0.17(-2.28%)
Oct 17, 2023 7.140 7.480 7.140 7.440 294,180 +0.29(+4.06%)
Oct 16, 2023 7.180 7.330 7.100 7.150 192,174 +0.05(+0.70%)
Oct 13, 2023 7.250 7.280 6.990 7.100 218,420 -0.10(-1.39%)
Oct 12, 2023 7.450 7.450 7.150 7.200 149,815 -0.23(-3.10%)
Oct 11, 2023 7.520 7.580 7.380 7.430 139,772 -0.03(-0.40%)
Oct 10, 2023 7.410 7.550 7.390 7.460 107,222 +0.08(+1.08%)
Oct 09, 2023 7.280 7.480 7.180 7.380 151,542 +0.03(+0.41%)
Oct 06, 2023 7.460 7.520 7.330 7.350 161,486 -0.11(-1.47%)
Oct 05, 2023 7.210 7.500 7.210 7.460 263,539 +0.20(+2.75%)
Oct 04, 2023 7.210 7.415 7.150 7.260 227,073 +0.01(+0.14%)
Oct 03, 2023 7.520 7.572 7.240 7.250 233,271 -0.26(-3.46%)
Oct 02, 2023 7.650 7.655 7.500 7.510 178,308 -0.14(-1.83%)
Sep 29, 2023 7.680 7.790 7.590 7.650 236,132 +0.01(+0.13%)
Sep 28, 2023 7.710 7.760 7.585 7.640 189,139 -0.07(-0.91%)
Sep 27, 2023 7.760 7.995 7.690 7.710 194,532 -0.02(-0.26%)
Sep 26, 2023 7.560 7.780 7.560 7.730 194,082 +0.13(+1.71%)
Sep 25, 2023 7.580 7.650 7.550 7.600 178,437 +0.00(+0.00%)
Sep 22, 2023 7.710 7.760 7.550 7.600 173,113 -0.09(-1.17%)
Sep 21, 2023 7.540 7.760 7.540 7.690 111,649 +0.00(+0.00%)
Sep 20, 2023 7.840 7.970 7.680 7.690 126,190 -0.09(-1.16%)
Sep 19, 2023 7.630 7.805 7.570 7.780 217,604 +0.18(+2.37%)
Sep 18, 2023 7.650 7.650 7.480 7.600 225,049 -0.02(-0.26%)
Sep 15, 2023 7.660 7.820 7.561 7.620 505,053 -0.06(-0.78%)
Sep 14, 2023 7.540 7.700 7.490 7.680 267,394 +0.19(+2.54%)
Sep 13, 2023 7.470 7.560 7.350 7.490 224,937 -0.02(-0.27%)
Sep 12, 2023 7.590 7.630 7.480 7.510 252,352 -0.08(-1.05%)
Sep 11, 2023 7.650 7.778 7.490 7.590 235,963 -0.04(-0.52%)
Sep 08, 2023 7.430 7.640 7.390 7.630 251,392 +0.18(+2.42%)
Sep 07, 2023 8.020 8.020 7.370 7.450 384,092 -0.60(-7.45%)
Sep 06, 2023 8.190 8.240 8.040 8.050 279,452 -0.11(-1.35%)
Sep 05, 2023 7.940 8.180 7.890 8.160 296,697 +0.15(+1.87%)
Sep 01, 2023 8.170 8.255 7.890 8.010 274,535 -0.09(-1.11%)
Aug 31, 2023 8.020 8.180 7.960 8.100 332,707 +0.10(+1.25%)
Aug 30, 2023 8.220 8.280 7.910 8.000 368,684 -0.21(-2.56%)
Aug 29, 2023 7.660 8.220 7.610 8.210 326,026 +0.53(+6.90%)
Aug 28, 2023 7.490 7.680 7.490 7.680 193,506 +0.20(+2.67%)
Aug 25, 2023 7.530 7.630 7.400 7.480 180,394 -0.03(-0.40%)
Aug 24, 2023 7.490 7.611 7.420 7.510 230,416 -0.02(-0.27%)
Aug 23, 2023 7.480 7.605 7.450 7.530 238,446 +0.07(+0.94%)
Aug 22, 2023 7.570 7.585 7.410 7.460 213,946 -0.12(-1.58%)
Aug 21, 2023 7.490 7.659 7.490 7.580 207,937 -0.01(-0.13%)
Aug 18, 2023 7.530 7.800 7.440 7.590 286,878 +0.03(+0.40%)
Aug 17, 2023 7.350 7.600 7.335 7.560 272,722 +0.18(+2.44%)
Aug 16, 2023 7.500 7.570 7.370 7.380 293,192 -0.15(-1.99%)
Aug 15, 2023 7.760 7.790 7.330 7.530 323,019 -0.40(-5.04%)
Aug 14, 2023 7.600 7.950 7.460 7.930 287,430 +0.32(+4.20%)
Aug 11, 2023 7.670 7.750 7.370 7.610 341,921 -0.12(-1.55%)
Aug 10, 2023 7.920 8.130 7.630 7.730 413,838 -0.19(-2.40%)
Aug 09, 2023 7.540 7.920 7.530 7.920 399,560 +0.38(+5.04%)
Aug 08, 2023 7.840 7.852 7.190 7.540 796,090 -0.74(-8.94%)
Aug 07, 2023 8.230 8.425 8.110 8.280 201,270 +0.05(+0.61%)
Aug 04, 2023 8.180 8.490 8.180 8.230 369,420 +0.02(+0.24%)
Aug 03, 2023 8.250 8.470 8.170 8.210 261,791 -0.06(-0.73%)
Aug 02, 2023 7.990 8.390 7.950 8.270 322,733 +0.21(+2.61%)
Aug 01, 2023 8.200 8.430 8.000 8.060 922,042 -0.18(-2.18%)
Jul 31, 2023 7.800 8.240 7.800 8.240 574,172 +0.42(+5.37%)
Jul 28, 2023 7.920 8.080 7.790 7.820 270,692 -0.04(-0.51%)
Jul 27, 2023 8.270 8.430 7.780 7.860 307,044 -0.27(-3.32%)
Jul 26, 2023 8.160 8.240 8.020 8.130 195,931 +0.02(+0.25%)
Jul 25, 2023 8.230 8.330 7.960 8.110 328,333 -0.17(-2.05%)
Jul 24, 2023 7.920 8.428 7.920 8.280 796,240 +0.28(+3.50%)
Jul 21, 2023 8.490 8.589 7.940 8.000 426,845 -0.43(-5.10%)
Jul 20, 2023 8.050 8.500 7.910 8.430 412,108 +0.43(+5.37%)
Jul 19, 2023 7.840 8.090 7.830 8.000 498,502 +0.17(+2.17%)
Jul 18, 2023 7.740 8.240 7.650 7.830 281,775 -0.01(-0.13%)
Jul 17, 2023 8.340 8.340 7.500 7.840 293,353 -0.53(-6.33%)
Jul 14, 2023 8.720 8.720 8.350 8.370 144,054 -0.40(-4.56%)
Jul 13, 2023 8.850 8.970 8.710 8.770 127,053 -0.04(-0.45%)
Jul 12, 2023 8.760 9.000 8.590 8.810 295,004 +0.11(+1.26%)
Jul 11, 2023 8.640 8.870 8.620 8.700 166,025 +0.07(+0.81%)
Jul 10, 2023 8.830 8.960 8.610 8.630 171,934 -0.25(-2.82%)
Jul 07, 2023 8.540 9.060 8.540 8.880 282,528 +0.34(+3.98%)
Jul 06, 2023 8.460 8.600 8.350 8.540 167,840 -0.05(-0.58%)
Jul 05, 2023 8.510 8.640 8.360 8.590 162,196 +0.00(+0.00%)
Jul 03, 2023 8.380 8.605 8.380 8.590 91,046 +0.15(+1.78%)
Jun 30, 2023 8.520 8.530 8.370 8.440 174,753 -0.03(-0.35%)
Jun 29, 2023 8.420 8.715 8.400 8.470 214,505 +0.05(+0.59%)
Jun 28, 2023 8.200 8.430 7.900 8.420 239,863 +0.22(+2.68%)
Jun 27, 2023 7.960 8.340 7.860 8.200 235,194 +0.29(+3.67%)
Jun 26, 2023 7.650 8.050 7.650 7.910 245,888 +0.26(+3.40%)
Jun 23, 2023 7.300 7.650 7.285 7.650 1,574,721 +0.21(+2.82%)
Jun 22, 2023 7.490 7.490 7.260 7.440 305,307 -0.10(-1.33%)
Jun 21, 2023 7.660 7.660 7.470 7.540 311,440 -0.17(-2.20%)
Jun 20, 2023 7.850 7.850 7.570 7.710 267,589 -0.13(-1.66%)
Jun 16, 2023 7.880 7.880 7.630 7.840 463,652 +0.05(+0.64%)
Jun 15, 2023 7.760 7.830 7.540 7.790 412,259 -0.52(-6.26%)
May 08, 2023 8.530 8.900 8.260 8.310 497,595 -0.25(-2.92%)
May 05, 2023 9.150 9.171 8.145 8.560 991,026 -0.57(-6.24%)
May 04, 2023 10.59 10.99 9.020 9.130 1,216,195 -2.19(-19.35%)
May 03, 2023 11.16 11.59 11.16 11.32 256,029 +0.16(+1.43%)
May 02, 2023 11.50 11.52 11.15 11.16 298,935 -0.39(-3.38%)
May 01, 2023 11.46 11.75 11.42 11.55 265,981 +0.12(+1.05%)
Apr 28, 2023 11.16 11.65 11.16 11.43 387,991 +0.24(+2.14%)
Apr 27, 2023 10.71 11.20 10.66 11.19 248,035 +0.64(+6.07%)
Apr 26, 2023 10.70 10.87 10.51 10.55 255,497 -0.23(-2.13%)
Apr 25, 2023 10.77 11.03 10.75 10.78 186,304 -0.16(-1.46%)
Apr 24, 2023 10.94 11.25 10.90 10.94 247,426 +0.01(+0.09%)
Apr 21, 2023 10.77 10.96 10.72 10.93 171,336 +0.19(+1.77%)
Apr 20, 2023 10.59 10.78 10.57 10.74 203,437 +0.04(+0.37%)
Apr 19, 2023 10.65 10.89 10.56 10.70 178,211 -0.06(-0.56%)
Apr 18, 2023 10.90 10.98 10.62 10.76 170,497 -0.09(-0.83%)
Apr 17, 2023 10.67 11.01 10.67 10.85 145,790 +0.12(+1.12%)
Apr 14, 2023 10.97 11.13 10.54 10.73 225,478 -0.25(-2.28%)
Apr 13, 2023 10.60 11.03 10.60 10.98 228,398 +0.44(+4.17%)
Apr 12, 2023 11.11 11.26 10.53 10.54 237,019 -0.48(-4.36%)
Apr 11, 2023 11.05 11.31 10.97 11.02 290,102 +0.04(+0.36%)
Apr 10, 2023 10.63 11.14 10.63 10.98 1,285,865 +0.29(+2.71%)
Apr 06, 2023 10.56 10.80 10.53 10.69 275,747 +0.09(+0.85%)
Apr 05, 2023 10.45 10.76 10.45 10.60 344,771 +0.09(+0.86%)
Apr 04, 2023 10.70 10.80 10.32 10.51 457,684 +0.17(+1.64%)
Apr 03, 2023 10.64 10.82 10.28 10.34 300,870 -0.29(-2.73%)
Mar 31, 2023 10.46 10.70 10.46 10.63 392,942 +0.23(+2.21%)
Mar 30, 2023 10.38 10.57 10.29 10.40 253,608 +0.07(+0.68%)
Mar 29, 2023 10.46 10.53 10.25 10.33 395,295 +0.02(+0.19%)
Mar 28, 2023 10.51 10.70 10.24 10.31 373,003 -0.25(-2.37%)
Mar 27, 2023 10.38 10.61 10.32 10.56 387,555 +0.30(+2.92%)
Mar 24, 2023 10.04 10.27 10.04 10.26 315,158 +0.09(+0.88%)
Mar 23, 2023 10.14 10.31 10.04 10.17 370,279 +0.13(+1.29%)
Mar 22, 2023 9.960 10.26 9.760 10.04 450,262 +0.08(+0.80%)
Mar 21, 2023 9.950 10.12 9.895 9.960 352,926 +0.27(+2.79%)
Mar 20, 2023 9.810 9.850 9.530 9.690 401,740 -0.02(-0.21%)
Mar 17, 2023 9.730 9.830 9.600 9.710 614,405 -0.02(-0.21%)
Mar 16, 2023 9.520 9.850 9.330 9.730 382,089 +0.16(+1.67%)
Mar 15, 2023 9.130 9.660 9.130 9.570 623,251 +0.13(+1.38%)
Mar 14, 2023 10.31 10.31 9.330 9.440 671,997 -0.42(-4.26%)
Mar 13, 2023 9.470 10.17 9.440 9.860 563,198 +0.21(+2.18%)
Mar 10, 2023 9.980 9.980 9.480 9.650 585,712 -0.40(-3.98%)
Mar 09, 2023 10.34 10.48 10.01 10.05 370,284 -0.26(-2.52%)
Mar 08, 2023 10.32 10.38 10.18 10.31 296,892 +0.01(+0.10%)
Mar 07, 2023 10.33 10.67 10.28 10.30 402,460 +0.00(+0.00%)
Mar 06, 2023 10.77 10.97 10.17 10.30 391,943 -0.41(-3.83%)
Mar 03, 2023 10.82 10.96 10.69 10.71 306,529 +0.01(+0.09%)
Mar 02, 2023 10.70 10.71 10.45 10.70 304,137 -0.16(-1.47%)
Mar 01, 2023 10.94 11.05 10.67 10.86 291,702 -0.07(-0.64%)
Feb 28, 2023 10.63 11.09 10.51 10.93 542,501 +0.29(+2.73%)
Feb 27, 2023 11.87 11.97 10.53 10.64 559,119 -1.20(-10.14%)
Feb 24, 2023 11.50 12.07 11.48 11.84 602,136 -0.56(-4.52%)
Feb 23, 2023 11.61 12.45 11.61 12.40 462,176 +0.79(+6.80%)
Feb 22, 2023 10.95 11.64 10.90 11.61 506,481 +0.49(+4.41%)
Feb 21, 2023 11.78 11.86 11.09 11.12 434,541 -0.87(-7.26%)
Feb 17, 2023 12.01 12.08 11.69 11.99 306,897 +0.03(+0.25%)
Feb 16, 2023 11.74 12.12 11.74 11.96 217,669 -0.03(-0.25%)
Feb 15, 2023 11.55 12.01 11.52 11.99 189,230 +0.32(+2.74%)
Feb 14, 2023 11.57 11.87 11.41 11.67 241,418 +0.01(+0.09%)
Feb 13, 2023 11.32 11.72 11.25 11.66 552,346 +0.33(+2.91%)
Feb 10, 2023 11.05 11.38 11.05 11.33 332,165 +0.15(+1.34%)
Feb 09, 2023 11.70 11.97 11.16 11.18 465,839 -0.38(-3.29%)
Feb 08, 2023 12.05 12.15 11.49 11.56 697,843 -0.46(-3.83%)
Feb 07, 2023 11.77 12.02 11.69 12.02 289,079 +0.13(+1.09%)
Feb 06, 2023 11.84 11.98 11.80 11.89 248,604 -0.11(-0.92%)
Feb 03, 2023 12.06 12.21 11.92 12.00 267,724 -0.22(-1.80%)
Feb 02, 2023 12.00 12.24 11.91 12.22 415,980 +0.40(+3.38%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.