Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Charter Communications Inc (NQ: CHTR )

259.10 -5.60 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2017 324.34 339.42 321.82 334.17 3,727,421 +10.19(+3.15%)
Oct 30, 2017 318.47 329.72 316.76 323.98 3,404,061 +4.22(+1.32%)
Oct 27, 2017 314.83 321.91 308.30 319.76 3,539,039 +3.47(+1.10%)
Oct 26, 2017 322.00 328.09 312.41 316.29 8,927,655 -28.62(-8.30%)
Oct 25, 2017 338.69 345.51 336.57 344.91 3,518,363 +4.65(+1.37%)
Oct 24, 2017 345.00 345.23 339.53 340.26 2,176,487 -4.81(-1.39%)
Oct 23, 2017 350.15 351.02 344.15 345.07 1,831,874 -5.69(-1.62%)
Oct 20, 2017 353.84 354.30 350.24 350.76 1,317,407 -0.91(-0.26%)
Oct 19, 2017 351.52 353.59 348.43 351.67 2,007,014 -0.40(-0.11%)
Oct 18, 2017 357.04 357.50 350.76 352.07 1,326,746 -5.77(-1.61%)
Oct 17, 2017 362.59 362.59 356.69 357.84 1,178,036 -4.76(-1.31%)
Oct 16, 2017 358.06 362.78 357.61 362.60 1,144,270 +5.20(+1.45%)
Oct 13, 2017 354.62 360.22 347.54 357.40 2,710,259 +1.69(+0.48%)
Oct 12, 2017 363.00 363.00 352.51 355.71 2,582,612 -9.41(-2.58%)
Oct 11, 2017 364.06 366.97 361.03 365.12 1,432,621 +0.20(+0.05%)
Oct 10, 2017 365.99 368.16 362.86 364.92 1,111,015 -1.13(-0.31%)
Oct 09, 2017 368.10 368.69 364.64 366.05 1,241,484 -1.35(-0.37%)
Oct 06, 2017 370.42 370.76 366.60 367.40 1,238,972 -2.32(-0.63%)
Oct 05, 2017 371.54 374.99 369.51 369.72 1,801,631 -1.37(-0.37%)
Oct 04, 2017 368.61 371.76 367.62 371.09 920,374 +1.58(+0.43%)
Oct 03, 2017 363.94 370.25 363.23 369.51 1,272,032 +5.40(+1.48%)
Oct 02, 2017 364.52 366.52 362.87 364.11 1,295,181 +0.69(+0.19%)
Sep 29, 2017 359.77 365.01 357.68 363.42 1,317,440 +2.47(+0.68%)
Sep 28, 2017 359.50 362.54 357.26 360.95 1,198,951 -1.90(-0.52%)
Sep 27, 2017 359.59 365.50 356.88 362.85 2,280,071 +3.81(+1.06%)
Sep 26, 2017 359.51 361.01 356.58 359.04 2,090,921 +1.46(+0.41%)
Sep 25, 2017 358.24 360.04 356.11 357.58 1,773,023 -2.72(-0.75%)
Sep 22, 2017 359.54 363.19 358.75 360.30 2,078,451 -0.78(-0.22%)
Sep 21, 2017 365.88 366.40 359.09 361.08 2,374,152 -5.93(-1.62%)
Sep 20, 2017 365.99 371.29 363.50 367.01 2,156,826 +2.99(+0.82%)
Sep 19, 2017 368.39 369.84 360.43 364.02 3,302,164 -4.15(-1.13%)
Sep 18, 2017 370.20 371.51 365.90 368.17 1,870,865 -1.30(-0.35%)
Sep 15, 2017 375.91 377.41 367.69 369.47 5,270,018 -6.53(-1.74%)
Sep 14, 2017 382.17 384.76 375.76 376.00 2,338,034 -9.13(-2.37%)
Sep 13, 2017 381.48 386.00 379.48 385.13 1,616,688 +3.56(+0.93%)
Sep 12, 2017 380.92 385.92 374.70 381.57 2,719,881 +0.56(+0.15%)
Sep 11, 2017 394.93 397.39 380.69 381.01 2,090,660 -11.89(-3.03%)
Sep 08, 2017 392.90 395.60 387.00 392.90 2,141,667 -2.74(-0.69%)
Sep 07, 2017 404.04 404.72 387.89 395.64 2,802,025 -6.86(-1.70%)
Sep 06, 2017 393.58 403.65 389.30 402.50 1,664,541 +9.18(+2.33%)
Sep 05, 2017 392.26 395.68 388.01 393.32 1,189,235 +0.84(+0.21%)
Sep 01, 2017 398.93 399.34 393.06 392.48 1,240,566 -6.06(-1.52%)
Aug 31, 2017 394.54 398.88 392.66 398.54 1,921,821 +5.17(+1.31%)
Aug 30, 2017 388.22 395.16 388.22 393.37 953,889 +4.55(+1.17%)
Aug 29, 2017 386.60 390.17 385.56 388.82 1,118,780 -0.41(-0.11%)
Aug 28, 2017 390.88 391.20 385.94 389.23 988,045 +0.44(+0.11%)
Aug 25, 2017 391.42 392.53 387.51 388.79 758,648 -0.44(-0.11%)
Aug 24, 2017 390.09 391.53 384.24 389.23 1,401,052 -1.10(-0.28%)
Aug 23, 2017 396.29 396.29 390.26 390.33 1,280,580 -6.72(-1.69%)
Aug 22, 2017 398.15 399.99 395.00 397.05 994,184 +0.60(+0.15%)
Aug 21, 2017 392.75 396.90 391.38 396.45 970,803 +3.48(+0.89%)
Aug 18, 2017 391.53 396.27 390.71 392.97 1,304,255 -0.39(-0.10%)
Aug 17, 2017 401.00 401.65 393.17 393.36 1,595,960 -7.42(-1.85%)
Aug 16, 2017 399.35 402.49 397.18 400.78 1,727,324 +3.05(+0.77%)
Aug 15, 2017 401.05 403.36 395.92 397.73 2,258,066 -3.35(-0.84%)
Aug 14, 2017 398.78 405.33 397.00 401.08 2,439,869 +6.59(+1.67%)
Aug 11, 2017 400.08 402.45 392.60 394.49 2,399,848 -4.19(-1.05%)
Aug 10, 2017 398.69 404.06 396.72 398.68 2,069,989 -2.22(-0.55%)
Aug 09, 2017 387.89 408.83 386.38 400.90 3,988,134 +11.15(+2.86%)
Aug 08, 2017 380.02 393.24 378.26 389.75 1,913,089 +8.73(+2.29%)
Aug 07, 2017 384.65 386.45 380.77 381.02 1,309,008 -3.61(-0.94%)
Aug 04, 2017 386.00 380.56 384.63 698,514 +0.33(+0.09%)
Aug 03, 2017 384.54 387.41 383.29 384.30 1,006,645 -1.24(-0.32%)
Aug 02, 2017 386.39 388.25 381.70 385.54 1,370,412 -1.88(-0.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.