Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jul 30, 2004 9.727 9.816 9.653 9.653 195,633 -0.09(-0.91%)
Jul 29, 2004 9.621 9.756 9.586 9.742 165,383 +0.43(+4.60%)
Jul 28, 2004 9.338 9.391 9.225 9.314 85,660 -0.10(-1.01%)
Jul 27, 2004 9.303 9.480 9.257 9.409 76,331 +0.15(+1.57%)
Jul 26, 2004 9.497 9.497 9.264 9.264 81,985 -0.20(-2.09%)
Jul 23, 2004 9.427 9.480 9.391 9.462 77,744 +0.01(+0.15%)
Jul 22, 2004 9.621 9.621 9.395 9.448 87,356 -0.10(-1.07%)
Jul 21, 2004 9.614 9.650 9.550 9.550 100,643 -0.09(-0.92%)
Jul 20, 2004 9.639 9.650 9.550 9.639 80,288 +0.01(+0.11%)
Jul 19, 2004 9.550 9.650 9.550 9.628 49,191 +0.08(+0.81%)
Jul 16, 2004 9.632 9.657 9.550 9.550 74,917 -0.08(-0.84%)
Jul 15, 2004 9.692 9.727 9.621 9.632 51,170 -0.05(-0.48%)
Jul 14, 2004 9.607 9.745 9.568 9.678 76,048 +0.08(+0.88%)
Jul 13, 2004 9.586 9.628 9.561 9.593 72,373 -0.01(-0.11%)
Jul 12, 2004 9.674 9.674 9.586 9.604 76,896 -0.01(-0.15%)
Jul 09, 2004 9.586 9.639 9.550 9.618 47,212 +0.07(+0.70%)
Jul 08, 2004 9.717 9.724 9.550 9.550 100,078 -0.15(-1.57%)
Jul 07, 2004 9.710 9.770 9.639 9.703 83,681 +0.04(+0.44%)
Jul 06, 2004 9.657 9.724 9.621 9.660 105,449 -0.04(-0.40%)
Jul 02, 2004 9.550 9.699 9.550 9.699 49,191 +0.15(+1.56%)
Jul 01, 2004 9.710 9.720 9.550 9.550 91,314 -0.19(-2.00%)
Jun 30, 2004 9.752 9.777 9.681 9.745 106,015 +0.00(+0.00%)
Jun 29, 2004 9.706 9.777 9.674 9.745 128,066 +0.04(+0.40%)
Jun 28, 2004 9.749 9.749 9.604 9.706 139,657 -0.07(-0.72%)
Jun 25, 2004 9.657 9.777 9.589 9.777 439,327 +0.14(+1.43%)
Jun 24, 2004 9.550 9.657 9.480 9.639 668,603 -0.02(-0.26%)
Jun 23, 2004 9.593 9.692 9.497 9.664 211,465 -0.01(-0.07%)
Jun 22, 2004 9.833 9.833 9.667 9.671 107,146 -0.18(-1.87%)
Jun 21, 2004 10.01 10.05 9.848 9.855 83,681 -0.21(-2.07%)
Jun 18, 2004 10.06 10.10 9.975 10.06 100,361 +0.03(+0.28%)
Jun 17, 2004 9.887 10.06 9.869 10.04 42,971 +0.17(+1.76%)
Jun 16, 2004 9.763 9.925 9.763 9.862 70,676 +0.13(+1.38%)
Jun 15, 2004 9.639 9.925 9.639 9.727 79,440 +0.08(+0.81%)
Jun 14, 2004 9.957 9.975 9.650 9.650 124,674 -0.33(-3.30%)
Jun 10, 2004 9.940 10.08 9.940 9.979 102,622 +0.02(+0.21%)
Jun 09, 2004 10.01 10.15 9.940 9.957 60,216 -0.07(-0.67%)
Jun 08, 2004 10.10 10.14 10.02 10.02 46,646 -0.10(-0.94%)
Jun 07, 2004 9.911 10.12 9.908 10.12 48,060 +0.21(+2.11%)
Jun 04, 2004 9.904 10.06 9.904 9.911 46,364 +0.01(+0.07%)
Jun 03, 2004 9.918 9.964 9.904 9.904 83,398 -0.02(-0.18%)
Jun 02, 2004 10.01 10.03 9.904 9.922 99,230 -0.11(-1.13%)
Jun 01, 2004 10.05 10.10 9.908 10.04 85,943 -0.03(-0.28%)
May 28, 2004 10.06 10.14 10.01 10.06 51,170 +0.05(+0.46%)
May 27, 2004 10.01 10.05 9.961 10.02 51,170 +0.05(+0.46%)
May 26, 2004 9.993 10.01 9.940 9.971 49,473 -0.08(-0.84%)
May 25, 2004 9.773 10.10 9.773 10.06 90,466 +0.28(+2.90%)
May 24, 2004 9.604 9.795 9.554 9.773 114,779 +0.26(+2.71%)
May 21, 2004 9.512 9.558 9.480 9.515 81,419 +0.02(+0.19%)
May 20, 2004 9.540 9.621 9.469 9.497 72,373 -0.04(-0.44%)
May 19, 2004 9.621 9.727 9.515 9.540 65,022 -0.03(-0.33%)
May 18, 2004 9.586 9.621 9.529 9.572 48,343 +0.06(+0.59%)
May 17, 2004 9.533 9.568 9.480 9.515 105,732 -0.05(-0.55%)
May 14, 2004 9.611 9.692 9.515 9.568 58,520 -0.05(-0.48%)
May 13, 2004 9.727 9.791 9.611 9.614 61,347 -0.11(-1.16%)
May 12, 2004 9.710 9.734 9.427 9.727 108,842 +0.03(+0.33%)
May 11, 2004 9.391 9.696 9.338 9.696 62,195 +0.29(+3.05%)
May 10, 2004 9.519 9.692 9.395 9.409 145,594 -0.16(-1.66%)
May 07, 2004 9.933 10.01 9.550 9.568 89,052 -0.38(-3.84%)
May 06, 2004 9.862 9.964 9.646 9.950 106,863 -0.04(-0.42%)
May 05, 2004 10.08 10.20 9.993 9.993 43,536 -0.11(-1.09%)
May 04, 2004 10.08 10.17 9.993 10.10 71,242 +0.03(+0.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.