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 )

254.61 -4.49 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 468.26 469.45 462.35 467.86 1,431,980 -0.92(-0.20%)
Oct 30, 2019 464.10 469.31 462.31 468.78 1,597,279 +4.71(+1.01%)
Oct 29, 2019 464.01 468.99 463.19 464.07 1,054,058 -3.02(-0.65%)
Oct 28, 2019 465.83 470.31 465.23 467.09 1,072,940 +4.90(+1.06%)
Oct 25, 2019 460.87 469.57 442.25 462.19 2,254,000 +27.12(+6.23%)
Oct 24, 2019 435.11 439.05 432.64 435.07 1,037,620 -0.49(-0.11%)
Oct 23, 2019 436.25 439.39 434.12 435.56 914,133 -1.67(-0.38%)
Oct 22, 2019 437.04 441.01 435.87 437.23 1,088,374 -0.93(-0.21%)
Oct 21, 2019 442.22 444.99 437.26 438.16 750,992 -1.89(-0.43%)
Oct 18, 2019 443.79 444.41 439.60 440.05 821,600 -1.88(-0.43%)
Oct 17, 2019 439.55 445.00 437.32 441.93 724,854 +3.83(+0.87%)
Oct 16, 2019 432.85 440.27 430.26 438.10 907,717 +5.18(+1.20%)
Oct 15, 2019 423.60 435.45 422.79 432.92 1,304,401 +9.96(+2.35%)
Oct 14, 2019 423.89 424.69 421.92 422.96 690,356 -0.20(-0.05%)
Oct 11, 2019 430.22 430.72 422.88 423.16 1,235,500 -3.77(-0.88%)
Oct 10, 2019 428.97 430.30 424.88 426.93 704,009 -2.35(-0.55%)
Oct 09, 2019 431.51 431.51 427.48 429.28 625,943 +1.21(+0.28%)
Oct 08, 2019 426.91 430.94 423.05 428.07 1,248,039 -1.97(-0.46%)
Oct 07, 2019 425.53 432.16 425.29 430.04 996,365 +2.32(+0.54%)
Oct 04, 2019 422.17 429.40 420.90 427.72 1,076,600 +11.05(+2.65%)
Oct 03, 2019 409.01 416.96 406.70 416.67 810,061 +5.92(+1.44%)
Oct 02, 2019 406.00 412.92 405.80 410.75 1,199,862 +5.15(+1.27%)
Oct 01, 2019 412.53 415.48 405.02 405.60 1,136,939 -6.52(-1.58%)
Sep 30, 2019 408.21 413.76 406.89 412.12 929,366 +5.91(+1.45%)
Sep 27, 2019 411.83 411.83 401.83 406.21 1,266,300 -4.79(-1.17%)
Sep 26, 2019 418.45 418.75 406.16 411.00 2,123,950 -5.66(-1.36%)
Sep 25, 2019 417.20 418.57 414.51 416.66 1,840,869 -0.87(-0.21%)
Sep 24, 2019 422.54 424.59 416.69 417.53 1,313,003 -3.98(-0.94%)
Sep 23, 2019 421.69 423.51 420.14 421.51 1,148,883 +1.16(+0.28%)
Sep 20, 2019 426.01 427.29 419.65 420.35 3,016,000 -7.07(-1.65%)
Sep 19, 2019 426.78 429.88 425.10 427.42 833,703 +2.00(+0.47%)
Sep 18, 2019 424.24 425.71 419.07 425.42 837,434 +0.27(+0.06%)
Sep 17, 2019 423.31 425.36 419.05 425.15 760,665 +1.90(+0.45%)
Sep 16, 2019 425.19 427.00 419.15 423.25 908,934 -2.27(-0.53%)
Sep 13, 2019 425.06 426.65 421.91 425.52 890,700 +0.52(+0.12%)
Sep 12, 2019 427.67 431.43 423.55 425.00 1,233,897 +0.00(+0.00%)
Sep 11, 2019 420.18 425.79 420.18 425.00 750,663 +3.66(+0.87%)
Sep 10, 2019 418.97 423.92 415.97 421.34 1,367,686 +1.56(+0.37%)
Sep 09, 2019 425.99 427.11 417.66 419.78 1,192,854 -5.94(-1.40%)
Sep 06, 2019 423.12 427.90 421.02 425.72 973,700 +3.67(+0.87%)
Sep 05, 2019 424.75 428.95 420.31 422.05 1,113,371 +2.58(+0.62%)
Sep 04, 2019 415.38 420.26 415.22 419.47 1,492,852 +7.66(+1.86%)
Sep 03, 2019 408.08 413.16 407.25 411.81 977,818 +2.22(+0.54%)
Aug 30, 2019 409.12 412.50 407.43 409.59 1,140,300 +2.35(+0.58%)
Aug 29, 2019 404.62 410.09 403.07 407.24 892,040 +6.74(+1.68%)
Aug 28, 2019 398.65 403.50 395.67 400.50 806,428 +2.01(+0.50%)
Aug 27, 2019 397.43 401.40 395.04 398.49 1,013,954 +1.71(+0.43%)
Aug 26, 2019 387.85 399.07 387.13 396.78 1,460,528 +11.27(+2.92%)
Aug 23, 2019 388.84 395.37 384.43 385.51 1,333,500 -5.74(-1.47%)
Aug 22, 2019 392.68 393.13 387.43 391.25 891,907 -0.69(-0.18%)
Aug 21, 2019 393.30 393.94 389.52 391.94 899,835 +0.39(+0.10%)
Aug 20, 2019 386.95 394.20 386.77 391.55 1,098,247 +3.13(+0.81%)
Aug 19, 2019 388.18 391.55 387.05 388.42 1,219,946 +3.91(+1.02%)
Aug 16, 2019 385.33 386.39 381.94 384.51 1,331,600 +3.57(+0.94%)
Aug 15, 2019 376.19 381.90 375.44 380.94 1,323,666 +5.76(+1.54%)
Aug 14, 2019 375.86 377.88 372.58 375.18 1,442,210 -4.34(-1.14%)
Aug 13, 2019 376.23 384.08 374.08 379.52 1,878,702 +3.24(+0.86%)
Aug 12, 2019 378.80 379.79 372.90 376.28 1,412,569 -3.29(-0.87%)
Aug 09, 2019 380.51 382.07 376.60 379.57 1,207,300 -0.46(-0.12%)
Aug 08, 2019 378.19 382.37 370.78 380.03 2,152,211 +5.00(+1.33%)
Aug 07, 2019 376.40 377.39 371.30 375.03 2,552,396 -6.96(-1.82%)
Aug 06, 2019 379.77 384.79 377.48 381.99 1,168,558 +2.25(+0.59%)
Aug 05, 2019 380.07 382.80 376.14 379.74 1,796,322 -4.92(-1.28%)
Aug 02, 2019 383.12 385.75 379.75 384.66 1,382,400 +0.28(+0.07%)
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.