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 )

5.050 -0.050 (-0.98%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2018 7.100 7.205 6.900 7.130 230,600 +0.10(+1.42%)
Dec 28, 2018 6.820 7.130 6.780 7.030 324,300 +0.27(+3.99%)
Dec 27, 2018 6.780 6.930 6.620 6.760 486,485 -0.13(-1.89%)
Dec 26, 2018 6.790 6.940 6.550 6.890 746,063 +0.13(+1.92%)
Dec 24, 2018 6.950 7.040 6.400 6.760 458,300 -0.26(-3.70%)
Dec 21, 2018 7.310 7.510 6.950 7.020 1,019,400 -0.28(-3.84%)
Dec 20, 2018 7.820 7.820 6.930 7.300 1,266,629 -0.57(-7.24%)
Dec 19, 2018 8.010 8.040 7.710 7.870 443,038 -0.08(-1.01%)
Dec 18, 2018 7.900 8.050 7.840 7.950 678,030 +0.10(+1.27%)
Dec 17, 2018 8.040 8.080 7.710 7.850 475,899 -0.13(-1.63%)
Dec 14, 2018 7.890 8.065 7.890 7.980 245,800 +0.07(+0.88%)
Dec 13, 2018 8.230 8.260 7.835 7.910 476,827 -0.23(-2.83%)
Dec 12, 2018 8.260 8.350 8.090 8.140 230,371 +0.09(+1.12%)
Dec 11, 2018 8.280 8.430 8.000 8.050 203,766 -0.08(-0.98%)
Dec 10, 2018 8.500 8.570 8.100 8.130 405,789 -0.35(-4.13%)
Dec 07, 2018 8.750 8.790 8.380 8.480 249,800 -0.22(-2.53%)
Dec 06, 2018 8.670 8.740 8.530 8.700 270,263 -0.12(-1.36%)
Dec 04, 2018 9.160 9.190 8.800 8.820 446,700 -0.35(-3.82%)
Dec 03, 2018 9.480 9.660 9.130 9.170 175,606 -0.17(-1.82%)
Nov 30, 2018 9.330 9.610 9.150 9.340 501,600 -0.06(-0.64%)
Nov 29, 2018 9.500 9.590 9.340 9.400 356,019 -0.10(-1.05%)
Nov 28, 2018 9.410 9.660 9.300 9.500 361,211 +0.12(+1.28%)
Nov 27, 2018 9.600 9.700 9.360 9.380 194,943 -0.26(-2.70%)
Nov 26, 2018 9.980 10.18 9.460 9.640 496,028 -0.22(-2.23%)
Nov 23, 2018 9.950 10.03 9.800 9.860 60,600 -0.14(-1.40%)
Nov 21, 2018 10.00 10.00 10.00 0 +0.27(+2.77%)
Nov 20, 2018 9.920 9.960 9.720 9.730 253,636 -0.30(-2.99%)
Nov 19, 2018 10.22 10.34 9.940 10.03 302,282 -0.15(-1.47%)
Nov 16, 2018 10.26 10.43 9.990 10.18 378,500 -0.14(-1.36%)
Nov 15, 2018 10.38 10.60 10.23 10.32 447,968 -0.17(-1.62%)
Nov 14, 2018 10.59 10.83 10.39 10.49 254,307 +0.03(+0.29%)
Nov 13, 2018 10.70 10.81 10.43 10.46 299,782 -0.28(-2.61%)
Nov 12, 2018 10.76 10.96 10.47 10.74 323,864 -0.14(-1.29%)
Nov 09, 2018 11.56 11.72 9.890 10.88 691,000 +0.50(+4.82%)
Nov 08, 2018 10.41 10.64 10.22 10.38 193,019 -0.05(-0.48%)
Nov 07, 2018 10.31 10.78 10.19 10.43 271,768 +0.21(+2.05%)
Nov 06, 2018 10.02 10.30 9.870 10.22 178,690 +0.23(+2.30%)
Nov 05, 2018 9.720 10.09 9.720 9.990 189,822 +0.22(+2.25%)
Nov 02, 2018 9.790 10.08 9.630 9.770 757,000 +0.02(+0.21%)
Nov 01, 2018 9.800 9.930 9.660 9.750 280,759 +0.01(+0.10%)
Oct 31, 2018 9.610 9.860 9.470 9.740 226,823 +0.20(+2.10%)
Oct 30, 2018 9.280 9.620 9.130 9.540 164,303 +0.23(+2.47%)
Oct 29, 2018 9.670 9.750 9.194 9.310 234,870 -0.26(-2.72%)
Oct 26, 2018 9.840 9.920 9.490 9.570 194,500 -0.35(-3.53%)
Oct 25, 2018 9.950 10.11 9.840 9.920 124,384 +0.06(+0.61%)
Oct 24, 2018 10.35 10.42 9.860 9.860 280,735 -0.53(-5.10%)
Oct 23, 2018 10.51 10.64 10.28 10.39 201,272 -0.21(-1.98%)
Oct 22, 2018 10.86 10.86 10.50 10.60 88,337 -0.23(-2.12%)
Oct 19, 2018 10.85 11.15 10.74 10.83 146,700 -0.03(-0.28%)
Oct 18, 2018 10.91 11.10 10.65 10.86 186,366 -0.17(-1.54%)
Oct 17, 2018 11.35 11.35 10.99 11.03 146,443 -0.34(-2.99%)
Oct 16, 2018 11.33 11.42 11.12 11.37 185,050 +0.07(+0.62%)
Oct 15, 2018 11.09 11.44 11.02 11.30 256,286 +0.21(+1.89%)
Oct 12, 2018 11.26 11.28 11.03 11.09 156,400 +0.01(+0.09%)
Oct 11, 2018 11.17 11.27 10.89 11.08 255,715 -0.14(-1.25%)
Oct 10, 2018 11.52 11.66 11.06 11.22 261,452 -0.32(-2.77%)
Oct 09, 2018 11.33 11.76 11.15 11.54 224,964 +0.19(+1.67%)
Oct 08, 2018 11.73 11.73 11.26 11.35 387,702 -0.39(-3.32%)
Oct 05, 2018 12.32 12.38 11.33 11.74 259,600 -0.56(-4.55%)
Oct 04, 2018 11.89 12.37 11.89 12.30 313,101 +0.34(+2.84%)
Oct 03, 2018 11.77 12.07 11.76 11.96 430,105 +0.27(+2.31%)
Oct 02, 2018 11.36 11.90 11.33 11.69 3,100,542 +0.48(+4.28%)
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.