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 )

265.21 +5.30 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 580.55 610.66 580.55 603.82 2,456,300 +27.82(+4.83%)
Oct 29, 2020 573.33 583.05 573.10 576.00 1,420,371 +3.42(+0.60%)
Oct 28, 2020 574.97 585.41 572.46 572.58 983,053 -11.07(-1.90%)
Oct 27, 2020 585.00 590.30 580.50 583.65 897,340 +1.52(+0.26%)
Oct 26, 2020 588.79 595.83 581.42 582.13 1,119,575 -11.15(-1.88%)
Oct 23, 2020 603.07 603.07 588.41 593.28 842,100 -6.63(-1.11%)
Oct 22, 2020 605.03 605.03 596.43 599.91 1,001,833 -5.42(-0.90%)
Oct 21, 2020 604.31 612.33 601.50 605.33 727,113 -2.93(-0.48%)
Oct 20, 2020 622.74 622.74 606.62 608.26 1,066,145 -9.40(-1.52%)
Oct 19, 2020 635.67 640.00 616.70 617.66 1,080,619 -16.26(-2.56%)
Oct 16, 2020 638.87 646.99 633.52 633.92 772,800 -2.97(-0.47%)
Oct 15, 2020 631.87 640.30 630.50 636.89 825,854 -1.73(-0.27%)
Oct 14, 2020 651.67 653.63 638.01 638.62 840,748 -11.33(-1.74%)
Oct 13, 2020 653.61 656.89 646.49 649.95 963,957 -1.77(-0.27%)
Oct 12, 2020 643.57 663.70 639.24 651.72 1,307,412 +16.08(+2.53%)
Oct 09, 2020 631.88 639.34 631.64 635.64 625,900 +6.56(+1.04%)
Oct 08, 2020 626.81 633.69 622.23 629.08 583,760 +5.35(+0.86%)
Oct 07, 2020 623.23 629.73 622.99 623.73 802,651 +2.84(+0.46%)
Oct 06, 2020 632.36 638.06 619.10 620.89 1,104,605 -13.09(-2.06%)
Oct 05, 2020 623.35 639.27 621.63 633.98 807,853 +13.75(+2.22%)
Oct 02, 2020 626.54 633.17 617.28 620.23 1,046,500 -14.88(-2.34%)
Oct 01, 2020 627.31 640.00 627.31 635.11 1,386,790 +10.77(+1.73%)
Sep 30, 2020 629.81 632.06 620.68 624.34 1,148,721 -2.16(-0.34%)
Sep 29, 2020 626.85 635.83 625.02 626.50 817,367 -1.73(-0.28%)
Sep 28, 2020 625.16 633.64 619.64 628.23 1,035,187 +14.00(+2.28%)
Sep 25, 2020 609.89 617.40 606.11 614.23 1,072,800 +2.78(+0.45%)
Sep 24, 2020 614.46 621.28 609.54 611.45 931,374 -4.90(-0.80%)
Sep 23, 2020 632.97 633.99 615.10 616.35 1,017,419 -16.70(-2.64%)
Sep 22, 2020 612.45 634.34 612.45 633.05 1,216,662 +18.71(+3.05%)
Sep 21, 2020 621.97 625.92 606.91 614.34 1,313,952 -10.91(-1.74%)
Sep 18, 2020 622.08 628.30 611.79 625.25 1,969,000 +4.94(+0.80%)
Sep 17, 2020 618.23 624.17 609.66 620.31 1,341,250 -9.76(-1.55%)
Sep 16, 2020 626.75 635.86 626.21 630.07 1,179,163 +7.52(+1.21%)
Sep 15, 2020 610.72 627.43 610.22 622.55 830,391 +12.85(+2.11%)
Sep 14, 2020 608.03 613.59 603.66 609.70 754,985 +8.18(+1.36%)
Sep 11, 2020 606.59 608.57 597.80 601.52 860,400 -2.54(-0.42%)
Sep 10, 2020 611.38 622.23 603.31 604.06 1,061,108 -9.22(-1.50%)
Sep 09, 2020 598.64 617.80 598.40 613.28 905,730 +16.78(+2.81%)
Sep 08, 2020 595.73 604.34 591.60 596.50 1,209,247 -7.52(-1.24%)
Sep 04, 2020 610.06 611.39 592.09 604.02 1,082,000 -4.08(-0.67%)
Sep 03, 2020 624.04 629.52 603.03 608.10 1,016,235 -14.35(-2.31%)
Sep 02, 2020 616.96 626.62 614.05 622.45 741,563 +5.21(+0.84%)
Sep 01, 2020 614.04 620.20 611.00 617.24 874,175 +1.63(+0.26%)
Aug 31, 2020 614.84 620.23 613.63 615.61 811,741 -0.03(-0.00%)
Aug 28, 2020 613.01 616.57 609.35 615.64 632,500 +1.35(+0.22%)
Aug 27, 2020 619.05 621.04 612.59 614.29 881,397 -0.27(-0.04%)
Aug 26, 2020 606.82 618.49 605.28 614.56 907,152 +4.81(+0.79%)
Aug 25, 2020 619.51 620.19 604.41 609.75 1,112,034 -2.78(-0.45%)
Aug 24, 2020 613.39 618.03 611.14 612.53 1,087,117 -1.43(-0.23%)
Aug 21, 2020 610.98 614.80 606.61 613.96 677,900 +1.42(+0.23%)
Aug 20, 2020 607.94 614.37 607.94 612.54 630,484 +0.88(+0.14%)
Aug 19, 2020 612.46 616.07 607.80 611.66 961,474 +0.97(+0.16%)
Aug 18, 2020 608.23 612.93 606.51 610.69 700,355 +5.72(+0.95%)
Aug 17, 2020 608.85 610.20 601.10 604.97 650,239 -0.02(-0.00%)
Aug 14, 2020 604.55 610.95 602.88 604.99 664,600 +0.77(+0.13%)
Aug 13, 2020 595.46 609.31 595.46 604.22 854,031 +5.48(+0.92%)
Aug 12, 2020 590.99 607.00 590.99 598.74 1,033,922 +8.26(+1.40%)
Aug 11, 2020 604.42 604.42 588.97 590.48 862,871 -11.86(-1.97%)
Aug 10, 2020 598.65 606.00 598.10 602.34 789,454 +0.47(+0.08%)
Aug 07, 2020 603.39 611.47 598.25 601.87 810,900 -0.27(-0.04%)
Aug 06, 2020 595.35 604.12 594.68 602.14 716,138 +3.88(+0.65%)
Aug 05, 2020 598.75 603.60 597.22 598.26 682,006 -1.75(-0.29%)
Aug 04, 2020 580.00 601.76 579.00 600.01 951,957 +10.31(+1.75%)
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.