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 )

259.70 +3.76 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2018 324.09 327.26 321.39 325.88 1,037,000 +0.81(+0.25%)
Sep 27, 2018 321.70 328.78 320.38 325.07 780,207 +3.40(+1.06%)
Sep 26, 2018 324.26 326.98 320.85 321.67 1,234,783 -1.70(-0.53%)
Sep 25, 2018 326.38 327.87 323.00 323.37 1,613,740 -3.67(-1.12%)
Sep 24, 2018 330.84 332.43 325.88 327.04 1,616,420 -5.55(-1.67%)
Sep 21, 2018 331.16 334.98 329.49 332.59 3,811,800 +2.60(+0.79%)
Sep 20, 2018 331.85 332.71 329.38 329.99 1,054,862 +0.20(+0.06%)
Sep 19, 2018 328.59 331.97 328.59 329.79 1,809,712 +1.00(+0.30%)
Sep 18, 2018 319.61 330.46 319.17 328.79 1,950,044 +9.32(+2.92%)
Sep 17, 2018 318.99 321.44 316.30 319.47 1,232,127 +1.34(+0.42%)
Sep 14, 2018 320.00 320.25 316.11 318.13 705,300 -1.08(-0.34%)
Sep 13, 2018 315.34 324.89 314.80 319.21 1,563,439 +6.71(+2.15%)
Sep 12, 2018 311.46 313.05 304.77 312.50 2,646,842 -0.34(-0.11%)
Sep 11, 2018 310.83 314.70 309.54 312.84 1,346,166 +2.57(+0.83%)
Sep 10, 2018 307.50 310.52 306.38 310.27 1,257,641 +5.08(+1.66%)
Sep 07, 2018 303.36 308.51 303.09 305.19 1,557,300 +0.00(+0.00%)
Sep 06, 2018 306.15 310.58 303.45 305.19 888,121 -1.62(-0.53%)
Sep 05, 2018 312.33 314.64 305.93 306.81 1,465,979 -6.18(-1.97%)
Sep 04, 2018 309.82 316.67 306.87 312.99 1,980,653 +2.59(+0.83%)
Aug 31, 2018 310.40 310.40 310.40 0 +1.34(+0.43%)
Aug 30, 2018 308.25 309.43 306.20 309.06 1,312,287 -0.09(-0.03%)
Aug 29, 2018 305.46 310.29 303.87 309.15 1,131,854 +4.12(+1.35%)
Aug 28, 2018 305.49 310.04 303.85 305.03 1,340,034 +0.69(+0.23%)
Aug 27, 2018 302.55 305.87 300.73 304.34 1,212,168 +3.67(+1.22%)
Aug 24, 2018 294.03 301.84 292.93 300.67 1,172,500 +7.28(+2.48%)
Aug 23, 2018 299.14 299.16 292.71 293.39 2,008,988 -6.89(-2.29%)
Aug 22, 2018 302.27 306.12 297.58 300.28 1,802,323 -4.80(-1.57%)
Aug 21, 2018 295.00 307.68 295.00 305.08 2,454,476 +10.08(+3.42%)
Aug 20, 2018 300.63 300.79 294.84 295.00 1,695,485 -4.64(-1.55%)
Aug 17, 2018 302.32 303.73 298.93 299.64 1,094,400 -2.36(-0.78%)
Aug 16, 2018 296.66 303.95 296.54 302.00 1,407,984 +6.25(+2.11%)
Aug 15, 2018 305.44 305.93 294.78 295.75 2,446,129 -12.11(-3.93%)
Aug 14, 2018 303.67 308.69 301.24 307.86 1,694,818 +5.80(+1.92%)
Aug 13, 2018 303.54 304.63 299.72 302.06 1,326,629 -0.39(-0.13%)
Aug 10, 2018 302.86 304.95 302.06 302.45 1,749,900 -2.72(-0.89%)
Aug 09, 2018 299.32 307.53 298.97 305.17 1,452,914 +6.97(+2.34%)
Aug 08, 2018 297.86 298.93 296.24 298.20 1,101,764 +1.17(+0.39%)
Aug 07, 2018 294.00 299.86 293.57 297.03 2,290,701 -2.97(-0.99%)
Aug 06, 2018 303.91 304.80 299.84 300.00 856,193 -3.66(-1.21%)
Aug 03, 2018 293.94 305.00 293.74 303.66 1,199,000 +9.46(+3.22%)
Aug 02, 2018 297.42 299.64 293.97 294.20 1,064,208 -7.23(-2.40%)
Aug 01, 2018 304.99 305.29 300.39 301.43 1,042,222 -3.15(-1.03%)
Jul 31, 2018 307.13 314.88 302.20 304.58 2,533,583 +10.68(+3.63%)
Jul 30, 2018 284.61 294.28 283.51 293.90 1,083,800 +7.61(+2.66%)
Jul 27, 2018 286.39 291.01 280.59 286.29 1,350,500 -0.62(-0.22%)
Jul 26, 2018 280.06 288.99 276.59 286.91 1,962,087 +12.26(+4.46%)
Jul 25, 2018 281.61 283.14 271.56 274.65 1,760,359 -7.67(-2.72%)
Jul 24, 2018 288.01 288.88 281.99 282.32 1,207,766 -5.50(-1.91%)
Jul 23, 2018 288.83 288.83 285.09 287.82 967,856 -1.02(-0.35%)
Jul 20, 2018 291.56 286.82 288.84 1,094,930 -2.30(-0.79%)
Jul 19, 2018 299.98 299.98 290.91 291.14 1,436,839 -8.46(-2.82%)
Jul 18, 2018 301.37 303.17 298.21 299.60 2,007,749 -2.43(-0.80%)
Jul 17, 2018 301.26 304.77 300.40 302.03 616,569 -2.16(-0.71%)
Jul 16, 2018 305.65 307.06 301.86 304.19 710,087 -0.65(-0.21%)
Jul 13, 2018 305.09 305.95 302.30 304.84 669,788 -0.18(-0.06%)
Jul 12, 2018 306.34 299.12 305.02 797,816 +3.65(+1.21%)
Jul 11, 2018 303.55 307.71 300.76 301.37 819,728 -4.34(-1.42%)
Jul 10, 2018 309.41 309.41 302.67 305.71 1,102,428 -2.51(-0.81%)
Jul 09, 2018 305.83 310.57 304.65 308.22 899,873 +3.79(+1.24%)
Jul 06, 2018 297.43 305.15 296.79 304.43 1,119,331 +8.25(+2.79%)
Jul 05, 2018 300.15 302.04 293.44 296.18 1,084,959 -3.33(-1.11%)
Jul 03, 2018 299.51 299.51 299.51 0 +5.60(+1.91%)
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.