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 )

339.64 +0.29 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 18, 2024 339.50 346.41 332.60 339.64 1,118,410 +0.29(+0.09%)
Sep 17, 2024 344.56 347.21 336.55 339.35 645,192 -4.02(-1.17%)
Sep 16, 2024 341.37 346.81 339.06 343.37 577,667 +3.20(+0.94%)
Sep 13, 2024 340.54 345.91 337.03 340.17 774,442 +1.14(+0.34%)
Sep 12, 2024 329.61 339.19 327.64 339.03 1,068,499 +11.61(+3.55%)
Sep 11, 2024 325.58 329.14 315.23 327.42 1,242,391 +4.03(+1.25%)
Sep 10, 2024 327.15 327.15 318.69 323.39 746,261 -1.45(-0.45%)
Sep 09, 2024 327.13 330.14 323.21 324.84 756,690 -2.59(-0.79%)
Sep 06, 2024 331.41 337.95 324.35 327.43 1,208,437 -3.35(-1.01%)
Sep 05, 2024 334.27 334.27 323.20 330.78 1,533,643 -0.86(-0.26%)
Sep 04, 2024 348.52 355.51 329.34 331.64 1,767,585 -14.78(-4.27%)
Sep 03, 2024 345.53 349.72 342.82 346.42 1,328,056 -1.12(-0.32%)
Aug 30, 2024 354.72 354.72 344.94 347.54 1,030,739 -3.99(-1.14%)
Aug 29, 2024 358.23 358.23 350.74 351.53 847,167 -4.27(-1.20%)
Aug 28, 2024 359.68 362.16 354.05 355.80 591,347 -4.97(-1.38%)
Aug 27, 2024 356.11 363.27 355.27 360.77 1,037,962 +5.40(+1.52%)
Aug 26, 2024 349.22 357.21 349.22 355.37 757,168 +6.64(+1.90%)
Aug 23, 2024 345.82 350.50 340.67 348.73 615,442 +8.42(+2.47%)
Aug 22, 2024 345.36 345.65 336.02 340.31 911,753 -4.88(-1.41%)
Aug 21, 2024 347.77 348.82 344.40 345.19 752,686 -2.13(-0.61%)
Aug 20, 2024 353.02 354.51 346.11 347.32 748,509 -7.74(-2.18%)
Aug 19, 2024 355.46 359.92 353.35 355.06 830,128 +1.75(+0.50%)
Aug 16, 2024 353.17 356.54 351.18 353.31 658,622 +1.30(+0.37%)
Aug 15, 2024 352.93 355.82 349.15 352.01 651,586 +0.79(+0.22%)
Aug 14, 2024 353.97 357.25 350.54 351.22 698,352 -5.78(-1.62%)
Aug 13, 2024 354.36 358.95 351.87 357.00 590,659 +6.24(+1.78%)
Aug 12, 2024 364.41 365.48 350.04 350.76 976,282 -13.65(-3.75%)
Aug 09, 2024 361.76 367.31 357.97 364.41 788,170 +0.47(+0.13%)
Aug 08, 2024 354.05 364.15 352.67 363.94 918,050 +10.00(+2.83%)
Aug 07, 2024 358.21 366.74 353.75 353.94 1,327,155 -2.84(-0.80%)
Aug 06, 2024 360.75 368.64 356.20 356.78 1,356,930 -6.72(-1.85%)
Aug 05, 2024 365.45 373.16 360.67 363.50 1,329,766 -9.66(-2.59%)
Aug 02, 2024 377.34 379.29 368.49 373.16 1,343,003 -3.81(-1.01%)
Aug 01, 2024 381.14 382.50 373.26 376.97 1,091,230 -2.75(-0.72%)
Jul 31, 2024 382.74 386.28 375.64 379.72 1,381,550 -3.35(-0.87%)
Jul 30, 2024 377.85 385.14 372.79 383.07 1,596,790 +5.71(+1.51%)
Jul 29, 2024 366.52 381.95 365.18 377.36 2,051,318 +9.74(+2.65%)
Jul 26, 2024 357.74 378.01 355.00 367.62 4,962,725 +52.39(+16.62%)
Jul 25, 2024 317.77 323.90 314.00 315.23 1,554,201 +2.57(+0.82%)
Jul 24, 2024 320.84 320.84 310.23 312.66 1,988,767 -7.38(-2.31%)
Jul 23, 2024 314.65 323.90 304.76 320.04 1,964,847 +7.07(+2.26%)
Jul 22, 2024 318.71 319.43 306.36 312.97 1,768,150 -7.34(-2.29%)
Jul 19, 2024 321.49 322.87 316.22 320.31 1,113,301 -1.32(-0.41%)
Jul 18, 2024 329.00 335.60 321.56 321.63 1,306,557 -8.67(-2.62%)
Jul 17, 2024 324.67 333.75 323.81 330.30 1,472,553 +2.88(+0.88%)
Jul 16, 2024 324.59 328.41 319.27 327.42 1,516,692 +2.83(+0.87%)
Jul 15, 2024 312.71 325.52 310.48 324.59 1,842,845 +13.55(+4.36%)
Jul 12, 2024 306.75 312.62 303.76 311.04 1,138,836 +6.90(+2.27%)
Jul 11, 2024 295.25 304.70 294.39 304.14 1,520,941 +10.19(+3.47%)
Jul 10, 2024 294.20 296.76 287.63 293.95 1,280,406 +0.04(+0.01%)
Jul 09, 2024 288.51 297.39 287.19 293.91 863,213 +3.35(+1.15%)
Jul 08, 2024 301.75 302.37 286.66 290.56 1,248,951 -11.23(-3.72%)
Jul 05, 2024 301.89 304.00 300.50 301.79 852,477 +0.54(+0.18%)
Jul 03, 2024 301.84 303.50 298.12 301.25 564,120 -2.25(-0.74%)
Jul 02, 2024 296.29 303.72 294.15 303.50 1,156,676 +7.48(+2.53%)
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.