Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Wideopenwest Inc (NY: WOW )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 6.070 6.070 5.500 5.920 270,569 -0.29(-4.67%)
Apr 29, 2020 5.830 6.300 5.765 6.210 746,107 +0.60(+10.70%)
Apr 28, 2020 5.690 5.760 5.477 5.610 410,641 +0.11(+2.00%)
Apr 27, 2020 5.540 5.694 5.460 5.500 274,312 +0.03(+0.55%)
Apr 24, 2020 5.580 5.670 5.214 5.470 209,500 -0.08(-1.44%)
Apr 23, 2020 5.310 5.700 5.260 5.550 698,859 +0.21(+3.93%)
Apr 22, 2020 5.440 5.530 5.260 5.340 193,020 +0.04(+0.75%)
Apr 21, 2020 5.300 5.600 5.250 5.300 325,565 -0.19(-3.46%)
Apr 20, 2020 5.690 5.850 5.320 5.490 560,723 -0.37(-6.31%)
Apr 17, 2020 5.050 6.218 4.912 5.860 1,587,700 +1.27(+27.67%)
Apr 16, 2020 4.380 4.610 4.345 4.590 281,848 +0.17(+3.85%)
Apr 15, 2020 4.390 4.470 4.100 4.420 171,052 -0.16(-3.49%)
Apr 14, 2020 4.530 4.705 4.500 4.580 158,949 +0.08(+1.78%)
Apr 13, 2020 4.680 4.680 4.310 4.500 136,574 -0.21(-4.46%)
Apr 09, 2020 4.580 4.840 4.530 4.710 312,600 +0.26(+5.84%)
Apr 08, 2020 4.580 4.640 4.330 4.450 237,264 -0.03(-0.67%)
Apr 07, 2020 4.690 4.930 4.400 4.480 369,453 -0.06(-1.32%)
Apr 06, 2020 4.200 4.550 4.130 4.540 208,198 +0.52(+12.94%)
Apr 03, 2020 3.980 4.060 3.750 4.020 322,200 +0.01(+0.25%)
Apr 02, 2020 4.000 4.240 3.900 4.010 184,875 -0.01(-0.25%)
Apr 01, 2020 4.500 4.500 3.960 4.020 193,118 -0.74(-15.55%)
Mar 31, 2020 4.190 4.800 4.120 4.760 399,305 +0.64(+15.53%)
Mar 30, 2020 3.980 4.220 3.920 4.120 176,454 +0.10(+2.49%)
Mar 27, 2020 4.130 4.290 3.990 4.020 379,000 -0.32(-7.37%)
Mar 26, 2020 3.870 4.580 3.800 4.340 435,473 +0.50(+13.02%)
Mar 25, 2020 3.610 4.020 3.530 3.840 408,626 +0.26(+7.26%)
Mar 24, 2020 3.320 3.580 3.210 3.580 262,348 +0.44(+14.01%)
Mar 23, 2020 3.230 3.297 3.100 3.140 300,394 -0.09(-2.79%)
Mar 20, 2020 3.970 3.980 3.110 3.230 450,600 -0.69(-17.60%)
Mar 19, 2020 3.320 3.950 3.300 3.920 577,908 +0.56(+16.67%)
Mar 18, 2020 3.330 3.640 3.070 3.360 339,294 -0.20(-5.62%)
Mar 17, 2020 3.420 3.600 3.330 3.560 376,002 +0.21(+6.27%)
Mar 16, 2020 3.270 3.730 3.230 3.350 413,746 -0.48(-12.53%)
Mar 13, 2020 3.510 4.030 3.505 3.830 514,800 +0.45(+13.31%)
Mar 12, 2020 3.770 4.070 2.945 3.380 1,413,060 -0.71(-17.36%)
Mar 11, 2020 3.960 4.120 3.780 4.090 910,404 -0.60(-12.79%)
Mar 10, 2020 4.790 4.790 4.280 4.690 713,075 +0.01(+0.21%)
Mar 09, 2020 4.950 5.110 4.270 4.680 802,684 -0.51(-9.83%)
Mar 06, 2020 5.200 5.210 5.030 5.190 720,500 -0.07(-1.33%)
Mar 05, 2020 6.360 6.360 4.840 5.260 1,146,847 -1.00(-15.97%)
Mar 04, 2020 6.270 6.310 6.060 6.260 380,171 +0.04(+0.64%)
Mar 03, 2020 6.310 6.430 6.137 6.220 191,692 -0.08(-1.27%)
Mar 02, 2020 6.280 6.330 6.080 6.300 239,614 +0.01(+0.16%)
Feb 28, 2020 6.330 6.420 6.200 6.290 274,600 -0.20(-3.08%)
Feb 27, 2020 6.570 6.770 6.430 6.490 398,819 -0.23(-3.42%)
Feb 26, 2020 6.910 6.990 6.660 6.720 242,584 -0.19(-2.75%)
Feb 25, 2020 7.000 7.105 6.900 6.910 321,923 -0.11(-1.57%)
Feb 24, 2020 7.230 7.230 6.920 7.020 433,731 -0.43(-5.77%)
Feb 21, 2020 7.500 7.500 7.370 7.450 162,600 -0.06(-0.80%)
Feb 20, 2020 7.440 7.550 7.420 7.510 163,664 +0.05(+0.67%)
Feb 19, 2020 7.350 7.530 7.330 7.460 165,657 +0.08(+1.08%)
Feb 18, 2020 7.450 7.520 7.300 7.380 148,896 -0.07(-0.94%)
Feb 14, 2020 7.450 7.490 7.360 7.450 186,400 -0.05(-0.67%)
Feb 13, 2020 7.660 7.680 7.470 7.500 179,626 -0.21(-2.72%)
Feb 12, 2020 8.050 8.120 7.690 7.710 313,727 -0.30(-3.75%)
Feb 11, 2020 7.900 8.020 7.760 8.010 412,962 +0.18(+2.30%)
Feb 10, 2020 7.450 7.840 7.450 7.830 456,727 +0.30(+3.98%)
Feb 07, 2020 7.480 7.540 7.375 7.530 338,800 +0.01(+0.13%)
Feb 06, 2020 7.380 7.530 7.335 7.520 508,956 +0.18(+2.45%)
Feb 05, 2020 7.200 7.345 7.200 7.340 311,992 +0.25(+3.53%)
Feb 04, 2020 7.000 7.100 6.950 7.090 241,011 +0.17(+2.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.