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

California Water Service Group Holding (NY: CWT )

49.89 +1.26 (+2.59%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 8.953 9.098 8.931 9.055 30,249 +0.08(+0.87%)
Nov 27, 2002 8.779 9.020 8.772 8.977 61,630 +0.22(+2.50%)
Nov 26, 2002 9.133 9.154 8.666 8.758 75,765 -0.39(-4.22%)
Nov 25, 2002 9.126 9.179 9.069 9.144 38,448 +0.02(+0.19%)
Nov 22, 2002 9.161 9.161 9.062 9.126 35,055 -0.05(-0.58%)
Nov 21, 2002 9.176 9.197 9.137 9.179 166,797 +0.04(+0.39%)
Nov 20, 2002 9.020 9.144 9.020 9.144 44,385 +0.11(+1.17%)
Nov 19, 2002 8.967 9.108 8.942 9.038 52,300 +0.08(+0.91%)
Nov 18, 2002 9.002 9.038 8.832 8.956 54,845 -0.02(-0.28%)
Nov 15, 2002 9.055 9.091 8.956 8.981 38,730 -0.04(-0.43%)
Nov 14, 2002 8.896 9.087 8.861 9.020 38,730 +0.16(+1.80%)
Nov 13, 2002 8.790 9.073 8.790 8.861 51,170 +0.07(+0.80%)
Nov 12, 2002 8.825 8.893 8.737 8.790 31,945 +0.02(+0.24%)
Nov 11, 2002 8.910 8.956 8.666 8.769 31,945 -0.14(-1.59%)
Nov 08, 2002 9.009 9.091 8.882 8.910 54,562 -0.07(-0.83%)
Nov 07, 2002 9.126 9.126 8.977 8.985 42,688 -0.11(-1.17%)
Nov 06, 2002 9.038 9.154 8.953 9.091 56,824 +0.11(+1.18%)
Nov 05, 2002 8.985 9.055 8.896 8.985 40,144 +0.00(+0.00%)
Nov 04, 2002 9.020 9.052 8.921 8.985 57,106 -0.02(-0.20%)
Nov 01, 2002 8.808 9.016 8.772 9.002 51,170 +0.21(+2.37%)
Oct 31, 2002 8.801 8.871 8.719 8.794 54,562 -0.08(-0.92%)
Oct 30, 2002 8.709 8.878 8.684 8.875 238,887 +0.14(+1.58%)
Oct 29, 2002 8.638 8.737 8.624 8.737 32,794 +0.12(+1.44%)
Oct 28, 2002 8.737 8.783 8.595 8.613 48,625 -0.10(-1.14%)
Oct 25, 2002 8.663 8.712 8.560 8.712 43,254 +0.08(+0.98%)
Oct 24, 2002 8.733 8.765 8.613 8.627 36,751 -0.07(-0.81%)
Oct 23, 2002 8.542 8.744 8.542 8.698 60,216 +0.12(+1.40%)
Oct 22, 2002 8.698 8.698 8.535 8.578 30,815 -0.10(-1.14%)
Oct 21, 2002 8.698 8.698 8.666 8.677 27,139 +0.01(+0.16%)
Oct 18, 2002 8.631 8.698 8.631 8.663 25,443 +0.07(+0.78%)
Oct 17, 2002 8.578 8.595 8.489 8.595 31,663 +0.07(+0.83%)
Oct 16, 2002 8.698 8.698 8.507 8.525 35,055 -0.17(-1.99%)
Oct 15, 2002 8.613 8.702 8.613 8.698 55,693 +0.05(+0.57%)
Oct 14, 2002 8.649 8.698 8.610 8.649 42,688 -0.02(-0.20%)
Oct 11, 2002 8.733 8.733 8.631 8.666 58,520 -0.07(-0.77%)
Oct 10, 2002 8.638 8.733 8.613 8.733 44,385 +0.10(+1.19%)
Oct 09, 2002 8.825 8.893 8.631 8.631 42,406 -0.17(-1.97%)
Oct 08, 2002 8.840 8.861 8.719 8.804 45,515 +0.00(+0.00%)
Oct 07, 2002 8.949 9.031 8.786 8.804 48,060 -0.06(-0.64%)
Oct 04, 2002 9.020 9.020 8.843 8.861 42,971 -0.18(-1.96%)
Oct 03, 2002 8.921 9.038 8.914 9.038 46,081 +0.14(+1.59%)
Oct 02, 2002 9.073 9.105 8.896 8.896 68,132 -0.16(-1.76%)
Oct 01, 2002 9.031 9.091 8.985 9.055 86,225 +0.02(+0.27%)
Sep 30, 2002 8.737 9.031 8.723 9.031 65,305 +0.24(+2.74%)
Sep 27, 2002 8.861 8.924 8.755 8.790 51,170 -0.11(-1.27%)
Sep 26, 2002 8.542 8.903 8.507 8.903 33,642 +0.38(+4.44%)
Sep 25, 2002 8.454 8.581 8.454 8.525 452,332 +0.12(+1.47%)
Sep 24, 2002 8.312 8.404 8.242 8.401 70,676 +0.13(+1.63%)
Sep 23, 2002 8.507 8.535 8.259 8.266 77,744 -0.27(-3.19%)
Sep 20, 2002 8.539 8.595 8.489 8.539 87,639 +0.05(+0.58%)
Sep 19, 2002 8.666 8.694 8.489 8.489 59,368 -0.17(-2.00%)
Sep 18, 2002 8.595 8.733 8.560 8.663 42,123 +0.14(+1.62%)
Sep 17, 2002 8.666 8.666 8.489 8.525 68,697 -0.12(-1.43%)
Sep 16, 2002 8.631 8.723 8.599 8.649 28,836 -0.03(-0.37%)
Sep 13, 2002 8.631 8.719 8.613 8.680 35,621 +0.05(+0.57%)
Sep 12, 2002 8.815 8.836 8.631 8.631 36,751 -0.18(-2.09%)
Sep 11, 2002 8.755 8.822 8.755 8.815 26,574 +0.10(+1.10%)
Sep 10, 2002 8.790 8.854 8.719 8.719 125,522 -0.07(-0.80%)
Sep 09, 2002 8.914 8.917 8.666 8.790 64,457 -0.16(-1.78%)
Sep 06, 2002 9.055 9.055 8.917 8.949 621,956 -0.10(-1.06%)
Sep 05, 2002 9.126 9.130 8.985 9.045 61,064 -0.06(-0.70%)
Sep 04, 2002 8.666 9.108 8.666 9.108 75,765 +0.41(+4.67%)
Sep 03, 2002 8.931 8.931 8.702 8.702 33,076 -0.25(-2.77%)
Aug 30, 2002 8.967 9.161 8.907 8.949 282,707 +0.00(+0.00%)
Aug 29, 2002 8.673 8.985 8.673 8.949 78,592 +0.28(+3.22%)
Aug 28, 2002 8.843 8.896 8.670 8.670 50,321 -0.17(-1.96%)
Aug 27, 2002 9.303 9.324 8.843 8.843 95,837 -0.44(-4.76%)
Aug 26, 2002 9.303 9.349 9.183 9.285 61,912 +0.01(+0.11%)
Aug 23, 2002 9.299 9.374 9.232 9.275 57,955 -0.06(-0.64%)
Aug 22, 2002 9.356 9.367 9.236 9.335 37,034 -0.02(-0.23%)
Aug 21, 2002 9.232 9.356 9.232 9.356 37,882 +0.16(+1.73%)
Aug 20, 2002 9.218 9.391 9.197 9.197 76,896 +0.02(+0.19%)
Aug 16, 2002 9.108 9.179 9.077 9.179 49,473 +0.05(+0.50%)
Aug 15, 2002 9.193 9.193 9.034 9.133 67,567 -0.04(-0.42%)
Aug 14, 2002 8.886 9.161 8.843 9.172 52,866 +0.29(+3.27%)
Aug 13, 2002 9.031 9.073 8.882 8.882 51,170 -0.14(-1.53%)
Aug 12, 2002 9.020 9.041 8.949 9.020 67,284 +0.28(+3.24%)
Aug 07, 2002 8.702 8.755 8.620 8.737 107,994 +0.09(+1.02%)
Aug 06, 2002 8.581 8.719 8.567 8.649 49,756 +0.09(+1.03%)
Aug 05, 2002 8.542 8.663 8.528 8.560 50,887 +0.09(+1.04%)
Aug 02, 2002 8.581 8.649 8.472 8.472 50,604 -0.11(-1.24%)
Aug 01, 2002 8.514 8.645 8.472 8.578 24,878 +0.00(+0.00%)
Jul 31, 2002 8.525 8.719 8.525 8.578 59,368 -0.04(-0.41%)
Jul 30, 2002 8.553 8.677 8.542 8.613 62,478 +0.06(+0.66%)
Jul 29, 2002 8.312 8.557 8.312 8.557 69,546 +0.21(+2.50%)
Jul 26, 2002 7.860 8.348 7.860 8.348 54,279 +0.42(+5.26%)
Jul 25, 2002 7.817 8.030 7.747 7.930 55,693 +0.16(+2.09%)
Jul 24, 2002 7.287 7.768 7.234 7.768 134,286 +0.13(+1.67%)
Jul 23, 2002 8.136 8.136 7.598 7.640 126,653 -0.46(-5.68%)
Jul 22, 2002 7.976 8.100 7.793 8.100 73,786 +0.02(+0.22%)
Jul 19, 2002 8.245 8.256 7.976 8.083 111,952 -0.42(-4.99%)
Jul 17, 2002 8.535 8.560 8.436 8.507 53,714 +0.16(+1.91%)
Jul 12, 2002 8.472 8.472 8.330 8.348 61,064 -0.11(-1.26%)
Jul 11, 2002 8.518 8.521 8.383 8.454 55,410 -0.11(-1.24%)
Jul 10, 2002 8.489 8.663 8.461 8.560 78,310 +0.03(+0.33%)
Jul 09, 2002 8.489 8.532 8.489 8.532 21,485 +0.08(+0.92%)
Jul 08, 2002 8.666 8.666 8.454 8.454 46,081 -0.14(-1.65%)
Jul 05, 2002 8.595 8.649 8.542 8.595 22,616 +0.04(+0.41%)
Jul 04, 2002 8.684 8.684 8.489 8.560 54,279 +0.00(+0.00%)
Jul 03, 2002 8.684 8.684 8.489 8.560 54,279 -0.25(-2.81%)
Jul 02, 2002 9.066 9.066 8.801 8.808 53,714 -0.27(-2.92%)
Jul 01, 2002 8.861 9.091 8.808 9.073 84,812 +0.16(+1.79%)
Jun 28, 2002 8.684 8.914 8.489 8.914 174,713 +0.19(+2.15%)
Jun 27, 2002 8.755 8.815 8.670 8.726 53,714 -0.01(-0.12%)
Jun 26, 2002 8.592 8.751 8.489 8.737 75,482 +0.18(+2.07%)
Jun 25, 2002 8.794 8.843 8.507 8.560 66,153 +0.07(+0.83%)
Jun 21, 2002 8.383 8.489 8.334 8.489 59,085 +0.11(+1.27%)
Jun 20, 2002 8.401 8.450 8.337 8.383 64,740 -0.05(-0.63%)
Jun 19, 2002 8.659 8.790 8.426 8.436 67,849 -0.18(-2.05%)
Jun 18, 2002 8.666 8.666 8.436 8.613 41,840 -0.05(-0.61%)
Jun 17, 2002 8.436 8.687 8.366 8.666 44,667 +0.25(+2.94%)
Jun 14, 2002 8.334 8.433 8.235 8.419 66,436 +0.03(+0.38%)
Jun 12, 2002 8.542 8.542 8.383 8.387 51,452 -0.12(-1.37%)
Jun 11, 2002 8.687 8.687 8.493 8.503 24,878 -0.15(-1.72%)
Jun 10, 2002 8.638 8.733 8.638 8.652 23,747 +0.05(+0.58%)
Jun 07, 2002 8.666 8.666 8.507 8.603 28,270 -0.11(-1.22%)
Jun 06, 2002 8.638 8.794 8.525 8.709 71,525 +0.04(+0.41%)
Jun 05, 2002 8.578 8.673 8.525 8.673 59,651 +0.22(+2.59%)
May 31, 2002 8.666 8.666 8.454 8.454 49,756 -0.07(-0.79%)
May 28, 2002 8.507 8.578 8.401 8.521 86,791 -0.03(-0.37%)
May 27, 2002 8.666 8.666 8.553 8.553 52,018 +0.00(+0.00%)
May 24, 2002 8.666 8.666 8.553 8.553 52,018 -0.11(-1.31%)
May 23, 2002 8.564 8.666 8.560 8.666 76,613 +0.08(+0.99%)
May 22, 2002 8.567 8.627 8.560 8.581 38,448 +0.05(+0.58%)
May 21, 2002 8.631 8.790 8.532 8.532 85,377 -0.05(-0.62%)
May 20, 2002 8.659 8.666 8.581 8.585 68,132 -0.07(-0.82%)
May 17, 2002 8.649 8.666 8.588 8.656 56,824 +0.02(+0.20%)
May 16, 2002 8.659 8.666 8.585 8.638 40,427 -0.02(-0.25%)
May 15, 2002 8.684 8.684 8.631 8.659 42,971 +0.01(+0.12%)
May 14, 2002 8.878 8.878 8.606 8.649 74,352 -0.23(-2.59%)
May 13, 2002 8.684 8.878 8.595 8.878 43,536 +0.25(+2.87%)
May 10, 2002 8.666 8.666 8.578 8.631 61,912 -0.04(-0.41%)
May 09, 2002 8.751 8.797 8.666 8.666 62,761 -0.08(-0.97%)
May 08, 2002 8.737 8.755 8.684 8.751 48,908 +0.08(+0.98%)
May 07, 2002 8.702 8.808 8.578 8.666 89,335 -0.04(-0.41%)
May 06, 2002 8.843 8.857 8.673 8.702 270,551 -0.09(-1.01%)
May 03, 2002 8.843 8.843 8.744 8.790 92,162 -0.05(-0.60%)
May 02, 2002 8.808 8.843 8.772 8.843 89,618 +0.00(+0.00%)
May 01, 2002 8.832 8.843 8.808 8.843 100,078 +0.04(+0.40%)
Apr 30, 2002 8.949 8.949 8.719 8.808 191,958 -0.12(-1.35%)
Apr 29, 2002 9.161 9.161 8.924 8.928 83,116 -0.23(-2.47%)
Apr 26, 2002 9.250 9.338 9.154 9.154 40,992 -0.10(-1.03%)
Apr 25, 2002 9.232 9.299 8.985 9.250 74,069 +0.07(+0.77%)
Apr 24, 2002 9.374 9.409 9.112 9.179 112,800 -0.07(-0.76%)
Apr 23, 2002 9.268 9.321 9.020 9.250 41,840 -0.05(-0.57%)
Apr 22, 2002 9.391 9.434 9.253 9.303 46,929 -0.14(-1.46%)
Apr 19, 2002 9.356 9.512 9.321 9.441 48,343 +0.14(+1.48%)
Apr 18, 2002 9.250 9.303 9.038 9.303 74,352 -0.14(-1.46%)
Apr 17, 2002 9.462 9.469 9.402 9.441 65,022 +0.05(+0.53%)
Apr 16, 2002 9.250 9.391 9.250 9.391 78,592 +0.19(+2.12%)
Apr 15, 2002 9.250 9.264 9.126 9.197 94,424 +0.04(+0.39%)
Apr 12, 2002 8.737 9.161 8.737 9.161 109,690 +0.42(+4.86%)
Apr 11, 2002 8.772 8.949 8.737 8.737 94,141 -0.04(-0.40%)
Apr 10, 2002 8.634 8.772 8.578 8.772 99,230 +0.14(+1.64%)
Apr 09, 2002 8.277 8.631 8.274 8.631 120,150 +0.35(+4.27%)
Apr 08, 2002 8.358 8.358 8.199 8.277 156,620 +0.00(+0.00%)
Apr 05, 2002 8.366 8.450 8.189 8.277 87,356 -0.02(-0.21%)
Apr 04, 2002 8.171 8.468 8.171 8.295 159,164 -0.11(-1.26%)
Apr 03, 2002 8.670 8.716 8.401 8.401 150,400 -0.27(-3.06%)
Apr 02, 2002 8.772 8.840 8.666 8.666 62,195 -0.18(-2.04%)
Apr 01, 2002 9.020 9.020 8.843 8.847 43,819 -0.21(-2.30%)
Mar 29, 2002 9.321 9.328 9.055 9.055 34,207 +0.00(+0.00%)
Mar 28, 2002 9.321 9.328 9.055 9.055 34,207 -0.23(-2.48%)
Mar 27, 2002 9.179 9.321 9.179 9.285 29,684 +0.16(+1.74%)
Mar 26, 2002 9.197 9.197 8.967 9.126 47,212 -0.09(-0.96%)
Mar 25, 2002 9.250 9.306 9.200 9.214 14,135 -0.07(-0.76%)
Mar 22, 2002 9.232 9.335 9.204 9.285 41,840 +0.02(+0.19%)
Mar 21, 2002 9.144 9.268 9.144 9.268 32,794 +0.14(+1.55%)
Mar 20, 2002 9.197 9.246 9.126 9.126 25,160 -0.06(-0.65%)
Mar 19, 2002 9.179 9.193 9.126 9.186 14,700 -0.00(-0.04%)
Mar 18, 2002 9.038 9.197 9.002 9.190 36,469 +0.17(+1.88%)
Mar 15, 2002 8.967 9.084 8.960 9.020 49,191 -0.05(-0.58%)
Mar 14, 2002 8.931 9.073 8.931 9.073 32,228 +0.14(+1.58%)
Mar 13, 2002 9.038 9.045 8.914 8.931 22,616 -0.07(-0.79%)
Mar 12, 2002 9.002 9.034 8.861 9.002 36,751 +0.02(+0.20%)
Mar 11, 2002 8.931 9.038 8.822 8.985 37,882 +0.02(+0.20%)
Mar 08, 2002 8.985 8.985 8.889 8.967 141,353 +0.04(+0.40%)
Mar 07, 2002 8.871 9.002 8.861 8.931 30,249 +0.08(+0.88%)
Mar 06, 2002 8.878 8.939 8.808 8.854 40,427 +0.00(+0.00%)
Mar 05, 2002 8.649 8.861 8.641 8.854 42,971 +0.15(+1.75%)
Mar 04, 2002 8.794 8.808 8.649 8.702 55,127 -0.09(-1.05%)
Mar 01, 2002 8.769 8.794 8.737 8.794 37,882 +0.05(+0.53%)
Feb 28, 2002 8.737 8.772 8.723 8.748 47,777 +0.03(+0.37%)
Feb 27, 2002 8.702 8.765 8.687 8.716 66,153 +0.05(+0.57%)
Feb 26, 2002 8.702 8.705 8.606 8.666 16,397 -0.05(-0.61%)
Feb 25, 2002 8.719 8.733 8.666 8.719 51,735 +0.05(+0.61%)
Feb 22, 2002 8.323 8.666 8.323 8.666 74,069 +0.27(+3.24%)
Feb 21, 2002 8.755 8.755 8.394 8.394 75,200 -0.36(-4.12%)
Feb 20, 2002 8.595 8.755 8.404 8.755 56,258 +0.19(+2.27%)
Feb 19, 2002 8.737 8.772 8.500 8.560 41,275 -0.15(-1.75%)
Feb 18, 2002 8.595 8.769 8.525 8.712 17,245 +0.00(+0.00%)
Feb 15, 2002 8.595 8.769 8.525 8.712 17,245 +0.17(+1.99%)
Feb 14, 2002 8.751 8.808 8.542 8.542 29,967 -0.19(-2.23%)
Feb 13, 2002 8.740 8.740 8.489 8.737 41,840 -0.00(-0.04%)
Feb 12, 2002 8.666 8.769 8.638 8.740 22,333 +0.15(+1.69%)
Feb 11, 2002 8.489 8.645 8.489 8.595 35,055 +0.03(+0.33%)
Feb 08, 2002 8.242 8.567 8.231 8.567 24,595 +0.29(+3.50%)
Feb 07, 2002 8.489 8.507 8.277 8.277 27,422 -0.18(-2.09%)
Feb 06, 2002 8.525 8.542 8.358 8.454 42,406 -0.14(-1.65%)
Feb 05, 2002 8.525 8.645 8.436 8.595 31,945 +0.10(+1.12%)
Feb 04, 2002 8.525 8.525 8.468 8.500 35,903 -0.03(-0.37%)
Feb 01, 2002 8.649 8.737 8.532 8.532 282,707 -0.06(-0.66%)
Jan 31, 2002 8.649 8.649 8.500 8.588 37,317 +0.03(+0.33%)
Jan 30, 2002 8.401 8.560 8.312 8.560 68,697 +0.21(+2.54%)
Jan 29, 2002 8.277 8.465 8.277 8.348 52,018 +0.12(+1.51%)
Jan 28, 2002 8.401 8.436 8.139 8.224 89,335 -0.09(-1.11%)
Jan 25, 2002 8.489 8.489 8.263 8.316 65,305 -0.09(-1.05%)
Jan 24, 2002 8.383 8.489 8.330 8.404 38,448 +0.09(+1.11%)
Jan 23, 2002 8.196 8.337 8.136 8.312 99,513 +0.11(+1.29%)
Jan 22, 2002 8.489 8.507 8.206 8.206 131,176 -0.21(-2.52%)
Jan 21, 2002 8.489 8.638 8.419 8.419 105,167 +0.00(+0.00%)
Jan 18, 2002 8.489 8.638 8.419 8.419 105,167 -0.22(-2.50%)
Jan 17, 2002 8.511 8.666 8.511 8.634 56,541 +0.13(+1.50%)
Jan 16, 2002 8.755 8.755 8.507 8.507 42,406 -0.21(-2.39%)
Jan 15, 2002 8.666 8.786 8.649 8.716 57,955 +0.03(+0.37%)
Jan 14, 2002 8.772 8.804 8.684 8.684 40,144 -0.07(-0.81%)
Jan 11, 2002 8.843 8.861 8.755 8.755 254,436 -0.08(-0.88%)
Jan 10, 2002 8.847 8.847 8.776 8.832 39,861 -0.28(-3.03%)
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.