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 )

5.030 +0.230 (+4.79%)
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 (%)
Sep 30, 2019 6.000 6.230 5.950 6.160 331,756 +0.17(+2.84%)
Sep 27, 2019 6.250 6.265 5.955 5.990 464,300 -0.27(-4.31%)
Sep 26, 2019 6.450 6.530 6.240 6.260 263,317 -0.19(-2.95%)
Sep 25, 2019 6.470 6.540 6.370 6.450 356,748 -0.03(-0.46%)
Sep 24, 2019 6.500 6.530 6.410 6.480 935,686 -0.02(-0.31%)
Sep 23, 2019 6.270 6.510 6.260 6.500 990,803 +0.15(+2.36%)
Sep 20, 2019 6.350 6.410 6.293 6.350 698,500 -0.01(-0.16%)
Sep 19, 2019 6.420 6.530 6.340 6.360 669,680 -0.04(-0.63%)
Sep 18, 2019 6.430 6.620 6.309 6.400 898,659 +0.00(+0.00%)
Sep 17, 2019 6.250 6.810 6.220 6.400 675,783 +0.19(+3.06%)
Sep 16, 2019 5.940 6.250 5.940 6.210 441,049 +0.30(+5.08%)
Sep 13, 2019 5.870 6.010 5.820 5.910 528,600 +0.13(+2.25%)
Sep 12, 2019 5.690 5.920 5.600 5.780 561,633 +0.08(+1.40%)
Sep 11, 2019 5.700 5.740 5.660 5.700 889,467 +0.02(+0.35%)
Sep 10, 2019 5.580 5.780 5.580 5.680 732,034 +0.05(+0.89%)
Sep 09, 2019 5.490 5.710 5.470 5.630 341,877 +0.15(+2.74%)
Sep 06, 2019 5.460 5.530 5.410 5.480 151,400 +0.02(+0.37%)
Sep 05, 2019 5.510 5.570 5.460 5.460 214,426 +0.00(+0.00%)
Sep 04, 2019 5.430 5.510 5.430 5.460 189,023 +0.07(+1.30%)
Sep 03, 2019 5.540 5.620 5.370 5.390 300,141 -0.23(-4.09%)
Aug 30, 2019 5.650 5.690 5.530 5.620 301,100 -0.01(-0.18%)
Aug 29, 2019 5.720 5.800 5.580 5.630 296,700 +0.08(+1.44%)
Aug 28, 2019 5.320 5.550 5.300 5.550 244,472 +0.28(+5.31%)
Aug 27, 2019 5.260 5.370 5.170 5.270 246,546 +0.06(+1.15%)
Aug 26, 2019 5.000 5.220 4.980 5.210 178,382 +0.22(+4.41%)
Aug 23, 2019 5.190 5.190 4.990 4.990 313,800 -0.21(-4.04%)
Aug 22, 2019 5.410 5.410 5.120 5.200 269,224 -0.19(-3.53%)
Aug 21, 2019 5.570 5.570 5.340 5.390 165,366 -0.13(-2.36%)
Aug 20, 2019 5.650 5.670 5.450 5.520 555,064 -0.14(-2.47%)
Aug 19, 2019 5.760 5.783 5.590 5.660 251,566 -0.03(-0.53%)
Aug 16, 2019 5.560 5.710 5.320 5.690 459,600 +0.12(+2.15%)
Aug 15, 2019 5.630 5.630 5.210 5.570 597,052 -0.07(-1.24%)
Aug 14, 2019 5.610 5.685 5.380 5.640 406,623 -0.05(-0.88%)
Aug 13, 2019 5.940 5.940 5.500 5.690 783,437 -0.26(-4.37%)
Aug 12, 2019 6.040 6.130 5.870 5.950 290,055 -0.11(-1.82%)
Aug 09, 2019 6.160 6.220 5.940 6.060 349,000 -0.12(-1.94%)
Aug 08, 2019 6.240 6.290 5.990 6.180 276,377 +0.00(+0.00%)
Aug 07, 2019 6.200 6.320 6.000 6.180 290,967 -0.38(-5.79%)
Aug 06, 2019 7.050 7.070 6.500 6.560 444,689 -0.51(-7.21%)
Aug 05, 2019 7.030 7.130 6.740 7.070 351,246 -0.25(-3.42%)
Aug 02, 2019 7.300 8.030 7.140 7.320 393,000 -0.14(-1.88%)
Aug 01, 2019 7.580 7.740 7.430 7.460 125,882 -0.13(-1.71%)
Jul 31, 2019 7.690 7.830 7.540 7.590 135,002 -0.10(-1.30%)
Jul 30, 2019 7.640 7.770 7.580 7.690 71,660 +0.00(+0.00%)
Jul 29, 2019 7.800 7.820 7.610 7.690 127,855 -0.12(-1.54%)
Jul 26, 2019 7.690 7.880 7.610 7.810 118,100 +0.13(+1.69%)
Jul 25, 2019 7.870 8.078 7.650 7.680 124,366 -0.14(-1.79%)
Jul 24, 2019 7.400 7.890 7.370 7.820 217,091 +0.38(+5.11%)
Jul 23, 2019 7.320 7.515 7.200 7.440 175,939 +0.14(+1.92%)
Jul 22, 2019 7.320 7.400 7.180 7.300 131,427 -0.01(-0.14%)
Jul 19, 2019 7.330 7.360 7.210 7.310 112,000 -0.03(-0.41%)
Jul 18, 2019 7.760 7.760 7.320 7.340 132,990 -0.43(-5.53%)
Jul 17, 2019 7.740 8.000 7.660 7.770 181,139 +0.02(+0.26%)
Jul 16, 2019 7.620 7.820 7.620 7.750 119,648 +0.15(+1.97%)
Jul 15, 2019 7.680 7.680 7.510 7.600 57,010 -0.08(-1.04%)
Jul 12, 2019 7.580 7.740 7.570 7.680 100,900 +0.10(+1.32%)
Jul 11, 2019 7.660 7.680 7.370 7.580 166,482 -0.05(-0.66%)
Jul 10, 2019 7.750 7.760 7.540 7.630 114,889 -0.01(-0.13%)
Jul 09, 2019 7.860 7.870 7.540 7.640 146,047 -0.22(-2.80%)
Jul 08, 2019 7.800 7.945 7.680 7.860 219,980 -0.02(-0.25%)
Jul 05, 2019 7.540 7.950 7.540 7.880 185,400 +0.33(+4.37%)
Jul 03, 2019 7.380 7.550 7.340 7.550 76,500 +0.19(+2.58%)
Jul 02, 2019 7.310 7.390 7.240 7.360 244,479 +0.05(+0.68%)
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.