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 )

259.90 +1.87 (+0.72%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 18, 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, 2022 315.25 315.81 302.94 303.35 2,252,045 -9.24(-2.96%)
Sep 29, 2022 319.18 320.49 310.44 312.59 1,520,203 -8.49(-2.64%)
Sep 28, 2022 311.78 324.71 309.20 321.08 1,981,837 +14.19(+4.62%)
Sep 27, 2022 312.13 315.82 305.31 306.89 1,789,736 +0.69(+0.23%)
Sep 26, 2022 321.44 324.74 305.37 306.20 2,062,916 -15.46(-4.81%)
Sep 23, 2022 330.98 334.14 318.53 321.66 1,917,213 -12.30(-3.68%)
Sep 22, 2022 352.03 352.93 331.54 333.96 2,062,300 -19.07(-5.40%)
Sep 21, 2022 365.21 365.38 352.79 353.03 1,206,299 -9.91(-2.73%)
Sep 20, 2022 367.04 371.52 361.30 362.94 1,632,024 -9.19(-2.47%)
Sep 19, 2022 374.77 377.55 365.58 372.13 1,913,022 -5.45(-1.44%)
Sep 16, 2022 375.46 381.44 371.61 377.58 2,463,309 +1.58(+0.42%)
Sep 15, 2022 384.06 387.68 373.93 376.00 2,230,407 -9.11(-2.37%)
Sep 14, 2022 387.80 388.36 377.92 385.11 1,592,035 -1.78(-0.46%)
Sep 13, 2022 395.99 401.85 386.27 386.89 1,296,020 -19.56(-4.81%)
Sep 12, 2022 409.99 413.70 405.07 406.45 980,185 +0.54(+0.13%)
Sep 09, 2022 400.35 408.09 399.55 405.91 1,101,109 +10.00(+2.53%)
Sep 08, 2022 398.85 402.79 391.81 395.91 1,239,197 -6.64(-1.65%)
Sep 07, 2022 398.33 405.48 397.10 402.55 1,211,100 +5.55(+1.40%)
Sep 06, 2022 406.33 410.40 394.68 397.00 1,056,317 -10.14(-2.49%)
Sep 02, 2022 420.33 422.02 405.35 407.14 854,067 -13.19(-3.14%)
Sep 01, 2022 412.52 420.46 410.26 420.33 2,046,288 +7.70(+1.87%)
Aug 31, 2022 414.53 420.34 411.28 412.63 1,420,405 +3.12(+0.76%)
Aug 30, 2022 422.21 422.23 409.25 409.51 1,454,000 -8.79(-2.10%)
Aug 29, 2022 423.39 429.68 417.52 418.30 940,798 -7.47(-1.75%)
Aug 26, 2022 437.88 446.01 425.35 425.77 1,188,761 -12.77(-2.91%)
Aug 25, 2022 428.67 438.90 426.21 438.54 938,734 +9.36(+2.18%)
Aug 24, 2022 434.04 438.65 428.84 429.18 1,248,446 -2.88(-0.67%)
Aug 23, 2022 437.64 440.25 428.90 432.06 1,091,059 -6.45(-1.47%)
Aug 22, 2022 452.83 457.31 437.41 438.51 902,200 -15.95(-3.51%)
Aug 19, 2022 452.58 457.98 449.82 454.46 837,425 -3.61(-0.79%)
Aug 18, 2022 465.00 467.93 456.27 458.07 744,564 -7.21(-1.55%)
Aug 17, 2022 479.34 479.34 463.55 465.28 943,936 -17.55(-3.63%)
Aug 16, 2022 480.00 484.27 475.62 482.83 1,041,000 +1.91(+0.40%)
Aug 15, 2022 470.00 483.53 468.77 480.92 883,429 +2.80(+0.59%)
Aug 12, 2022 472.81 479.10 469.03 478.12 821,531 +11.93(+2.56%)
Aug 11, 2022 466.23 473.84 461.49 466.19 922,326 +3.50(+0.76%)
Aug 10, 2022 460.47 467.10 454.92 462.69 1,115,170 +10.19(+2.25%)
Aug 09, 2022 461.02 461.06 449.62 452.50 1,030,216 -11.55(-2.49%)
Aug 08, 2022 469.01 478.89 462.68 464.05 891,292 +1.07(+0.23%)
Aug 05, 2022 455.25 464.78 450.65 462.98 828,896 +3.53(+0.77%)
Aug 04, 2022 451.75 469.99 450.37 459.45 1,115,390 +7.27(+1.61%)
Aug 03, 2022 438.00 461.83 434.67 452.18 2,188,580 +14.53(+3.32%)
Aug 02, 2022 428.67 442.78 425.40 437.65 1,496,099 +11.09(+2.60%)
Aug 01, 2022 424.55 434.30 421.16 426.56 1,379,431 -5.54(-1.28%)
Jul 29, 2022 434.01 444.07 425.00 432.10 2,282,969 -3.48(-0.80%)
Jul 28, 2022 443.58 452.30 430.16 435.58 3,177,432 -40.36(-8.48%)
Jul 27, 2022 478.27 482.84 466.68 475.94 1,339,530 -3.07(-0.64%)
Jul 26, 2022 479.02 482.69 474.18 479.01 774,001 +0.03(+0.01%)
Jul 25, 2022 489.77 489.94 472.34 478.98 811,134 -6.72(-1.38%)
Jul 22, 2022 491.76 493.28 480.55 485.70 1,204,769 -7.04(-1.43%)
Jul 21, 2022 480.55 496.37 469.72 492.74 1,820,784 +9.54(+1.97%)
Jul 20, 2022 486.33 486.94 478.96 483.20 560,255 +0.25(+0.05%)
Jul 19, 2022 479.27 485.02 472.70 482.95 771,489 +8.94(+1.89%)
Jul 18, 2022 475.09 482.90 472.97 474.01 902,836 -2.59(-0.54%)
Jul 15, 2022 474.58 480.42 473.11 476.60 859,883 +7.85(+1.67%)
Jul 14, 2022 460.65 469.58 456.93 468.75 1,704,958 +3.11(+0.67%)
Jul 13, 2022 457.95 470.68 457.95 465.64 708,718 -2.46(-0.53%)
Jul 12, 2022 455.99 476.45 453.62 468.10 1,207,111 +14.71(+3.24%)
Jul 11, 2022 462.47 462.55 450.68 453.39 953,091 -10.16(-2.19%)
Jul 08, 2022 465.80 469.19 460.35 463.55 859,801 -1.85(-0.40%)
Jul 07, 2022 471.00 473.27 457.85 465.40 1,221,558 -6.24(-1.32%)
Jul 06, 2022 480.08 484.31 468.36 471.64 1,014,268 -9.58(-1.99%)
Jul 05, 2022 473.53 481.75 467.39 481.22 713,289 +0.30(+0.06%)
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.