Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

51.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.