Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Wideopenwest Inc (NY: WOW )

5.280 +0.070 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.270 5.370 5.215 5.280 202,565 +0.07(+1.34%)
Nov 26, 2024 5.380 5.405 5.210 5.210 143,078 -0.14(-2.62%)
Nov 25, 2024 5.410 5.480 5.350 5.350 191,410 +0.01(+0.19%)
Nov 22, 2024 5.130 5.450 5.110 5.340 308,192 +0.21(+4.09%)
Nov 21, 2024 5.240 5.240 5.080 5.130 199,194 -0.06(-1.16%)
Nov 20, 2024 5.120 5.190 5.080 5.190 146,370 +0.06(+1.17%)
Nov 19, 2024 5.100 5.140 5.040 5.130 409,683 +0.01(+0.20%)
Nov 18, 2024 5.210 5.300 5.110 5.120 190,892 -0.09(-1.73%)
Nov 15, 2024 5.390 5.430 5.185 5.210 363,372 -0.18(-3.34%)
Nov 14, 2024 5.500 5.560 5.385 5.390 234,731 -0.10(-1.82%)
Nov 13, 2024 5.430 5.540 5.390 5.490 277,718 -0.04(-0.72%)
Nov 12, 2024 5.650 5.650 5.480 5.530 227,763 -0.15(-2.64%)
Nov 11, 2024 5.680 5.765 5.530 5.680 302,612 +0.11(+1.97%)
Nov 08, 2024 5.580 5.610 5.430 5.570 272,854 -0.04(-0.71%)
Nov 07, 2024 5.650 5.770 5.580 5.610 356,532 -0.04(-0.71%)
Nov 06, 2024 5.670 5.780 5.390 5.650 997,869 +0.12(+2.17%)
Nov 05, 2024 5.350 5.645 4.800 5.530 1,209,816 +0.23(+4.34%)
Nov 04, 2024 5.220 5.350 5.150 5.300 432,229 +0.13(+2.51%)
Nov 01, 2024 5.070 5.170 5.065 5.170 445,071 +0.18(+3.61%)
Oct 31, 2024 5.110 5.110 4.950 4.990 238,459 -0.07(-1.38%)
Oct 30, 2024 5.150 5.200 5.050 5.060 197,110 -0.10(-1.94%)
Oct 29, 2024 5.090 5.215 5.060 5.160 290,201 -0.01(-0.19%)
Oct 28, 2024 5.380 5.450 5.160 5.170 271,191 -0.15(-2.82%)
Oct 25, 2024 5.160 5.425 5.080 5.320 770,170 +0.23(+4.52%)
Oct 24, 2024 4.940 5.125 4.900 5.090 402,253 +0.16(+3.25%)
Oct 23, 2024 4.890 4.955 4.870 4.930 372,902 +0.02(+0.41%)
Oct 22, 2024 4.850 5.000 4.850 4.910 162,522 +0.01(+0.20%)
Oct 21, 2024 5.040 5.050 4.890 4.900 568,114 -0.15(-2.97%)
Oct 18, 2024 5.050 5.170 5.000 5.050 514,415 +0.05(+1.00%)
Oct 17, 2024 4.960 5.045 4.910 5.000 336,420 +0.02(+0.40%)
Oct 16, 2024 4.900 5.055 4.900 4.980 517,245 +0.15(+3.11%)
Oct 15, 2024 5.000 5.110 4.670 4.830 1,855,371 -0.19(-3.78%)
Oct 14, 2024 5.110 5.140 5.020 5.020 255,989 -0.11(-2.14%)
Oct 11, 2024 5.120 5.250 5.080 5.130 492,344 +0.01(+0.20%)
Oct 10, 2024 5.070 5.170 5.020 5.120 259,362 +0.02(+0.39%)
Oct 09, 2024 5.060 5.140 5.040 5.100 252,481 +0.00(+0.00%)
Oct 08, 2024 5.120 5.235 5.021 5.100 269,355 -0.01(-0.20%)
Oct 07, 2024 5.210 5.210 5.080 5.110 229,604 -0.10(-1.92%)
Oct 04, 2024 5.180 5.290 5.110 5.210 228,247 +0.07(+1.36%)
Oct 03, 2024 5.210 5.210 5.085 5.140 268,349 -0.13(-2.47%)
Oct 02, 2024 5.190 5.310 5.172 5.270 214,096 +0.08(+1.54%)
Oct 01, 2024 5.260 5.260 5.050 5.190 397,943 -0.06(-1.14%)
Sep 30, 2024 5.320 5.370 5.195 5.250 371,439 -0.08(-1.50%)
Sep 27, 2024 5.310 5.460 5.220 5.330 323,717 +0.07(+1.33%)
Sep 26, 2024 5.250 5.330 5.220 5.260 335,458 +0.04(+0.77%)
Sep 25, 2024 5.310 5.335 5.180 5.220 268,261 -0.05(-0.95%)
Sep 24, 2024 5.190 5.310 5.180 5.270 193,384 +0.09(+1.74%)
Sep 23, 2024 5.200 5.280 5.140 5.180 313,584 +0.03(+0.58%)
Sep 20, 2024 5.250 5.290 5.130 5.150 778,759 -0.15(-2.83%)
Sep 19, 2024 5.360 5.400 5.290 5.300 292,385 +0.06(+1.15%)
Sep 18, 2024 5.390 5.500 5.240 5.240 349,533 -0.11(-2.06%)
Sep 17, 2024 5.370 5.415 5.290 5.350 424,122 +0.02(+0.38%)
Sep 16, 2024 5.500 5.500 5.265 5.330 405,740 -0.17(-3.09%)
Sep 13, 2024 5.390 5.535 5.360 5.500 498,528 +0.15(+2.80%)
Sep 12, 2024 5.060 5.390 5.020 5.350 742,572 +0.29(+5.73%)
Sep 11, 2024 5.500 5.500 4.830 5.060 1,585,784 -0.44(-8.00%)
Sep 10, 2024 5.540 5.540 5.380 5.500 493,266 -0.05(-0.90%)
Sep 09, 2024 5.490 5.600 5.430 5.550 758,199 +0.05(+0.91%)
Sep 06, 2024 5.570 5.610 5.441 5.500 627,778 -0.11(-1.96%)
Sep 05, 2024 5.630 5.675 5.525 5.610 388,939 +0.03(+0.54%)
Sep 04, 2024 5.450 5.650 5.430 5.580 775,509 +0.11(+2.01%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.