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 )

53.29 +0.04 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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.