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 )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2023 7.680 7.730 7.430 7.600 688,707 -0.09(-1.17%)
May 30, 2023 7.970 7.995 7.650 7.690 1,054,430 -0.22(-2.78%)
May 26, 2023 7.820 8.040 7.705 7.910 449,639 +0.08(+1.02%)
May 25, 2023 7.770 7.960 7.670 7.830 335,244 +0.00(+0.00%)
May 24, 2023 8.060 8.090 7.745 7.830 347,051 -0.24(-2.97%)
May 23, 2023 7.940 8.240 7.940 8.070 440,688 +0.10(+1.25%)
May 22, 2023 8.080 8.220 7.950 7.970 390,168 -0.10(-1.24%)
May 19, 2023 8.320 8.429 7.940 8.070 388,630 -0.16(-1.94%)
May 18, 2023 8.230 8.320 7.980 8.230 415,261 +0.00(+0.00%)
May 17, 2023 8.080 8.450 8.060 8.230 377,060 +0.23(+2.88%)
May 16, 2023 7.990 8.070 7.860 8.000 449,634 -0.04(-0.50%)
May 15, 2023 8.010 8.250 7.980 8.040 332,639 +0.12(+1.52%)
May 12, 2023 7.830 8.020 7.550 7.920 486,586 +0.10(+1.28%)
May 11, 2023 7.980 8.060 7.770 7.820 384,266 -0.18(-2.25%)
May 10, 2023 8.110 8.300 7.780 8.000 429,412 -0.01(-0.12%)
May 09, 2023 8.170 8.220 7.500 8.010 551,779 -0.30(-3.61%)
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%)
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.