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 )

271.47 +5.54 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 318.36 325.87 317.24 320.37 1,973,733 +4.15(+1.31%)
Oct 30, 2018 302.36 316.94 301.85 316.22 1,524,478 +15.37(+5.11%)
Oct 29, 2018 299.13 310.38 296.05 300.85 1,933,270 +5.84(+1.98%)
Oct 26, 2018 297.00 302.55 284.35 295.01 4,569,600 -19.80(-6.29%)
Oct 25, 2018 312.23 318.25 305.43 314.81 1,764,114 +8.76(+2.86%)
Oct 24, 2018 318.12 321.69 305.18 306.05 1,331,932 -11.84(-3.72%)
Oct 23, 2018 315.67 319.80 311.99 317.89 1,070,649 -1.72(-0.54%)
Oct 22, 2018 322.77 325.00 318.26 319.61 884,993 -1.73(-0.54%)
Oct 19, 2018 319.10 324.56 316.47 321.34 1,110,100 +3.24(+1.02%)
Oct 18, 2018 320.10 320.46 314.04 318.10 1,732,335 -1.73(-0.54%)
Oct 17, 2018 320.96 321.51 315.00 319.83 1,115,428 -1.21(-0.38%)
Oct 16, 2018 316.07 322.84 314.27 321.04 1,191,556 +7.15(+2.28%)
Oct 15, 2018 309.68 317.51 308.59 313.89 1,351,528 +5.15(+1.67%)
Oct 12, 2018 305.34 310.38 303.40 308.74 1,664,500 +6.82(+2.26%)
Oct 11, 2018 310.24 311.89 298.66 301.92 1,955,425 -8.21(-2.65%)
Oct 10, 2018 322.55 324.38 309.32 310.13 1,416,309 -12.51(-3.88%)
Oct 09, 2018 320.70 325.89 317.10 322.64 760,467 +2.40(+0.75%)
Oct 08, 2018 314.78 321.19 314.61 320.24 1,231,273 +4.20(+1.33%)
Oct 05, 2018 325.94 326.16 313.31 316.04 1,585,700 -8.64(-2.66%)
Oct 04, 2018 324.09 326.32 321.11 324.68 1,714,327 -0.61(-0.19%)
Oct 03, 2018 328.53 329.14 323.06 325.29 1,716,177 -1.60(-0.49%)
Oct 02, 2018 321.00 326.96 319.59 326.89 1,277,250 +5.30(+1.65%)
Oct 01, 2018 327.66 327.99 319.45 321.59 1,506,551 -4.29(-1.32%)
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%)
Jul 02, 2018 292.13 294.94 290.26 293.91 909,626 +0.70(+0.24%)
Jun 29, 2018 290.34 299.07 286.83 293.21 1,398,105 -1.84(-0.62%)
Jun 28, 2018 297.17 298.72 292.34 295.05 991,716 -0.99(-0.33%)
Jun 27, 2018 299.62 301.00 295.73 296.04 957,025 -3.26(-1.09%)
Jun 26, 2018 295.70 300.18 292.33 299.30 1,028,120 +3.77(+1.28%)
Jun 25, 2018 296.70 301.24 293.85 295.53 1,663,730 -3.77(-1.26%)
Jun 22, 2018 292.39 302.43 292.39 299.30 1,462,661 +7.44(+2.55%)
Jun 21, 2018 295.85 296.73 291.01 291.86 844,879 +1.52(+0.52%)
Jun 20, 2018 296.76 298.50 288.55 290.34 1,560,692 -2.65(-0.90%)
Jun 19, 2018 289.19 295.00 286.31 292.99 1,344,929 -2.26(-0.77%)
Jun 18, 2018 290.79 297.09 290.79 295.25 2,393,868 -1.95(-0.66%)
Jun 15, 2018 298.62 295.61 297.20 2,414,215 +1.59(+0.54%)
Jun 14, 2018 285.05 297.25 283.68 295.61 2,379,402 +10.59(+3.72%)
Jun 13, 2018 295.00 295.58 283.22 285.02 2,581,659 -5.96(-2.05%)
Jun 12, 2018 283.10 293.50 283.10 290.98 3,616,906 +7.92(+2.80%)
Jun 11, 2018 276.57 284.10 275.98 283.06 2,031,659 +5.80(+2.09%)
Jun 08, 2018 277.40 279.46 274.15 277.26 2,903,033 -0.93(-0.33%)
Jun 07, 2018 274.35 279.54 270.87 278.19 1,840,886 +3.10(+1.13%)
Jun 06, 2018 278.20 275.09 1,645,149 +9.14(+3.44%)
Jun 05, 2018 267.66 270.72 265.16 265.95 1,178,895 -2.03(-0.76%)
Jun 04, 2018 262.10 268.89 260.39 267.98 1,471,834 +6.11(+2.33%)
Jun 01, 2018 261.70 266.45 260.00 261.87 1,691,411 +0.83(+0.32%)
May 31, 2018 264.73 267.06 259.48 261.04 3,132,349 -5.90(-2.21%)
May 30, 2018 267.14 268.74 262.16 266.94 1,352,313 +0.58(+0.22%)
May 29, 2018 268.00 271.03 264.83 266.36 1,181,640 -3.84(-1.42%)
May 25, 2018 270.20 270.20 270.20 0 +1.77(+0.66%)
May 24, 2018 274.09 274.09 267.95 268.43 1,291,551 -5.66(-2.07%)
May 23, 2018 265.47 275.05 265.22 274.09 1,419,049 +6.43(+2.40%)
May 22, 2018 267.62 268.81 267.02 267.66 1,313,987 +1.11(+0.42%)
May 21, 2018 270.00 270.00 265.24 266.55 2,065,579 -3.62(-1.34%)
May 18, 2018 267.69 270.59 266.73 270.17 1,643,005 +2.00(+0.75%)
May 17, 2018 271.97 273.16 267.83 268.17 1,301,719 -4.16(-1.53%)
May 16, 2018 270.80 274.29 266.74 272.33 1,861,480 +2.02(+0.75%)
May 15, 2018 272.33 274.33 266.86 270.31 1,775,011 -2.53(-0.93%)
May 14, 2018 272.40 277.89 270.37 272.84 1,808,933 +0.03(+0.01%)
May 11, 2018 273.51 274.56 269.30 272.81 1,825,664 -0.02(-0.01%)
May 10, 2018 271.25 275.64 269.97 272.83 1,984,428 +2.70(+1.00%)
May 09, 2018 272.46 273.19 269.93 270.13 1,560,833 -0.88(-0.32%)
May 08, 2018 277.00 277.87 269.11 271.01 1,636,805 -7.09(-2.55%)
May 07, 2018 276.24 280.16 273.92 278.10 1,146,793 +2.03(+0.74%)
May 04, 2018 269.10 279.18 267.58 276.07 1,241,918 +4.71(+1.74%)
May 03, 2018 273.64 273.82 264.75 271.36 2,198,885 -3.42(-1.24%)
May 02, 2018 278.00 279.10 272.01 274.78 2,141,811 -4.62(-1.65%)
May 01, 2018 270.58 281.33 267.33 279.40 3,597,659 +8.11(+2.99%)
Apr 30, 2018 264.09 273.44 264.09 271.29 6,432,553 +7.97(+3.02%)
Apr 27, 2018 275.14 279.06 250.10 263.32 15,522,707 -34.82(-11.68%)
Apr 26, 2018 301.84 305.38 296.18 298.15 1,512,079 -2.20(-0.73%)
Apr 25, 2018 300.00 301.60 295.34 300.35 2,091,788 -0.93(-0.31%)
Apr 24, 2018 312.53 313.76 299.72 301.28 1,053,893 -8.69(-2.80%)
Apr 23, 2018 312.00 315.04 309.16 309.97 819,451 -0.97(-0.31%)
Apr 20, 2018 314.81 318.70 310.17 310.94 915,834 -4.61(-1.46%)
Apr 19, 2018 316.35 322.86 314.01 315.55 1,113,489 -1.91(-0.60%)
Apr 18, 2018 311.15 319.38 311.15 317.46 1,026,600 +6.98(+2.25%)
Apr 17, 2018 315.27 317.60 309.35 310.48 1,306,791 -2.36(-0.75%)
Apr 16, 2018 308.84 315.40 304.35 312.84 1,333,612 +6.93(+2.27%)
Apr 13, 2018 307.35 308.81 304.06 305.91 964,093 -0.43(-0.14%)
Apr 12, 2018 304.30 308.00 299.23 306.34 1,669,493 +3.01(+0.99%)
Apr 11, 2018 305.39 307.20 302.48 303.33 1,645,428 -4.91(-1.59%)
Apr 10, 2018 319.59 319.59 307.84 308.24 1,593,406 -8.27(-2.61%)
Apr 09, 2018 311.88 319.74 311.88 316.51 1,144,042 +5.84(+1.88%)
Apr 06, 2018 314.88 316.08 308.47 310.67 1,235,041 -6.35(-2.00%)
Apr 05, 2018 312.50 317.64 311.94 317.02 875,452 +5.33(+1.71%)
Apr 04, 2018 304.38 312.47 302.05 311.69 1,857,070 +5.32(+1.74%)
Apr 03, 2018 305.51 312.37 303.79 306.37 1,706,496 +2.50(+0.82%)
Apr 02, 2018 308.91 310.60 298.67 303.87 1,753,006 -7.35(-2.36%)
Mar 29, 2018 311.22 311.22 311.22 0 +4.96(+1.62%)
Mar 28, 2018 311.17 312.84 306.06 306.26 1,305,811 -3.96(-1.28%)
Mar 27, 2018 315.50 316.00 307.71 310.22 1,494,237 -1.96(-0.63%)
Mar 26, 2018 316.45 316.90 307.23 312.18 1,747,496 -0.21(-0.07%)
Mar 23, 2018 322.66 323.74 311.86 312.39 1,195,417 -10.58(-3.28%)
Mar 22, 2018 322.65 323.35 319.36 322.97 2,769,203 -2.50(-0.77%)
Mar 21, 2018 326.90 329.97 324.80 325.47 907,375 -2.14(-0.65%)
Mar 20, 2018 332.87 333.85 327.40 327.61 1,087,884 -5.38(-1.62%)
Mar 19, 2018 340.69 340.69 331.49 332.99 1,370,079 -9.18(-2.68%)
Mar 16, 2018 341.23 344.76 339.85 342.17 2,883,018 +2.62(+0.77%)
Mar 15, 2018 340.14 343.69 337.14 339.55 834,052 -1.41(-0.41%)
Mar 14, 2018 351.35 352.17 339.80 340.96 1,298,800 -9.05(-2.59%)
Mar 13, 2018 361.05 362.84 348.19 350.01 823,326 -9.21(-2.56%)
Mar 12, 2018 349.56 369.51 349.56 359.22 2,001,269 +11.63(+3.35%)
Mar 09, 2018 342.05 349.39 340.26 347.59 940,926 +6.40(+1.88%)
Mar 08, 2018 339.51 343.49 338.04 341.19 1,040,784 +2.52(+0.74%)
Mar 07, 2018 339.73 338.67 1,058,854 +0.71(+0.21%)
Mar 06, 2018 349.17 349.23 336.29 337.96 1,188,438 -8.64(-2.49%)
Mar 05, 2018 330.51 349.53 328.93 346.60 2,740,423 +13.85(+4.16%)
Mar 02, 2018 336.86 339.73 331.81 332.75 1,986,250 -6.66(-1.96%)
Mar 01, 2018 342.72 349.65 337.61 339.41 1,363,473 -2.52(-0.74%)
Feb 28, 2018 352.94 353.04 341.71 341.93 1,065,745 -9.29(-2.65%)
Feb 27, 2018 357.76 359.75 351.12 351.22 947,061 -6.80(-1.90%)
Feb 26, 2018 365.32 368.37 357.29 358.02 770,171 -7.04(-1.93%)
Feb 23, 2018 359.73 368.09 356.27 365.06 613,542 +8.31(+2.33%)
Feb 22, 2018 361.02 364.62 355.02 356.75 567,035 -4.22(-1.17%)
Feb 21, 2018 359.34 367.38 356.50 360.97 878,277 +2.20(+0.61%)
Feb 20, 2018 364.98 364.98 358.67 358.77 803,193 -6.89(-1.88%)
Feb 16, 2018 365.66 365.66 365.66 0 +1.99(+0.55%)
Feb 15, 2018 359.29 365.92 355.69 363.67 1,096,707 +4.73(+1.32%)
Feb 14, 2018 359.29 352.01 358.94 915,515 +3.26(+0.92%)
Feb 13, 2018 354.46 357.49 353.41 355.68 708,387 -2.20(-0.61%)
Feb 12, 2018 350.26 360.32 350.00 357.88 855,081 +8.45(+2.42%)
Feb 09, 2018 351.41 355.56 343.15 349.43 1,908,166 +0.78(+0.22%)
Feb 08, 2018 362.10 363.04 346.13 348.65 1,768,248 -14.90(-4.10%)
Feb 07, 2018 367.11 367.55 360.06 363.55 1,554,965 -6.20(-1.68%)
Feb 06, 2018 366.08 370.96 360.12 369.75 4,492,111 -8.57(-2.27%)
Feb 05, 2018 391.60 395.00 374.46 378.32 2,030,312 -9.18(-2.37%)
Feb 02, 2018 380.00 396.64 375.50 387.50 4,374,876 +16.32(+4.40%)
Feb 01, 2018 376.11 380.25 371.14 371.18 1,928,171 -6.07(-1.61%)
Jan 31, 2018 374.81 379.32 373.21 377.25 2,152,768 +0.68(+0.18%)
Jan 30, 2018 376.37 377.98 371.84 376.57 1,241,633 +2.07(+0.55%)
Jan 29, 2018 375.24 376.62 370.71 374.50 925,530 -2.50(-0.66%)
Jan 26, 2018 375.83 378.14 374.31 377.00 1,228,545 +1.86(+0.50%)
Jan 25, 2018 376.23 378.38 371.70 375.14 981,775 -1.04(-0.28%)
Jan 24, 2018 370.45 377.06 367.27 376.18 1,753,446 +6.93(+1.88%)
Jan 23, 2018 367.81 372.00 366.16 369.25 1,041,156 -1.00(-0.27%)
Jan 22, 2018 366.37 371.00 366.00 370.25 1,821,944 +4.20(+1.15%)
Jan 19, 2018 366.73 368.40 362.80 366.05 1,453,378 +0.80(+0.22%)
Jan 18, 2018 356.49 365.25 356.49 365.25 1,532,847 +7.41(+2.07%)
Jan 17, 2018 358.59 359.99 352.06 357.84 1,119,462 +4.91(+1.39%)
Jan 16, 2018 352.18 356.25 349.87 352.93 1,112,560 -1.07(-0.30%)
Jan 12, 2018 354.00 354.00 354.00 0 -1.27(-0.36%)
Jan 11, 2018 350.28 356.19 348.32 355.27 1,191,089 +4.44(+1.27%)
Jan 10, 2018 347.53 350.83 1,092,374 -3.93(-1.11%)
Jan 09, 2018 356.66 358.77 354.81 354.76 938,935 -1.79(-0.50%)
Jan 08, 2018 354.47 360.19 351.63 356.55 1,485,897 +5.67(+1.62%)
Jan 05, 2018 352.02 354.40 349.08 350.88 1,960,497 +1.09(+0.31%)
Jan 04, 2018 356.75 358.00 346.97 349.79 1,176,448 -3.24(-0.92%)
Jan 03, 2018 354.06 364.38 349.59 353.03 2,500,770 +4.06(+1.16%)
Jan 02, 2018 338.43 352.82 338.00 348.97 2,789,254 +13.01(+3.87%)
Dec 29, 2017 335.96 335.96 335.96 0 -2.07(-0.61%)
Dec 28, 2017 334.45 339.77 333.00 338.03 764,615 +4.78(+1.43%)
Dec 27, 2017 341.40 341.50 332.33 333.25 2,044,745 -7.15(-2.10%)
Dec 26, 2017 336.84 340.50 336.10 340.40 1,123,774 +2.20(+0.65%)
Dec 22, 2017 331.49 341.11 331.49 338.20 1,460,343 +5.26(+1.58%)
Dec 21, 2017 317.86 336.83 316.78 332.94 1,813,239 +16.56(+5.23%)
Dec 20, 2017 317.06 317.28 312.62 316.38 1,949,744 -0.59(-0.19%)
Dec 19, 2017 322.65 324.33 316.43 316.97 1,649,333 -6.26(-1.94%)
Dec 18, 2017 324.47 326.99 321.55 323.23 1,985,493 +0.92(+0.29%)
Dec 15, 2017 331.98 331.98 321.31 322.31 3,537,952 -6.37(-1.94%)
Dec 14, 2017 328.56 330.92 323.39 328.68 1,600,238 -0.32(-0.10%)
Dec 13, 2017 331.35 334.15 323.77 329.00 2,057,060 -0.99(-0.30%)
Dec 12, 2017 332.07 332.99 326.60 329.99 1,966,085 -1.50(-0.45%)
Dec 11, 2017 326.79 332.99 323.84 331.49 2,021,982 +6.99(+2.15%)
Dec 08, 2017 327.82 329.46 320.70 324.50 2,024,956 -0.72(-0.22%)
Dec 07, 2017 322.00 330.44 320.65 325.22 2,064,063 +2.58(+0.80%)
Dec 06, 2017 330.96 330.95 321.35 322.64 1,533,525 -8.31(-2.51%)
Dec 05, 2017 333.27 338.92 330.46 330.95 1,529,683 -3.05(-0.91%)
Dec 04, 2017 330.20 347.48 329.19 334.00 2,629,759 -2.27(-0.68%)
Dec 01, 2017 321.94 340.55 321.94 336.27 2,168,126 +10.06(+3.08%)
Nov 30, 2017 328.35 330.91 321.00 326.21 4,063,661 -5.46(-1.65%)
Nov 29, 2017 326.60 332.01 324.19 331.67 2,320,815 +5.78(+1.77%)
Nov 28, 2017 321.95 327.96 317.93 325.89 2,749,801 +4.05(+1.26%)
Nov 27, 2017 328.98 319.50 321.84 2,092,355 -7.14(-2.17%)
Nov 24, 2017 333.64 335.44 326.20 328.98 769,024 -5.29(-1.58%)
Nov 22, 2017 337.84 339.49 332.44 334.27 961,096 -4.15(-1.23%)
Nov 21, 2017 339.24 344.85 337.64 338.42 1,952,084 +0.05(+0.01%)
Nov 20, 2017 341.00 348.38 337.96 338.37 2,286,872 -3.17(-0.93%)
Nov 17, 2017 341.38 349.54 338.95 341.54 1,250,464 +0.91(+0.27%)
Nov 16, 2017 333.94 340.92 328.50 340.63 1,513,190 +6.41(+1.92%)
Nov 15, 2017 337.33 337.66 330.50 334.22 1,789,902 -2.59(-0.77%)
Nov 14, 2017 341.30 344.00 333.97 336.81 1,452,275 -6.91(-2.01%)
Nov 13, 2017 338.50 343.89 337.06 343.72 908,984 +5.28(+1.56%)
Nov 10, 2017 338.49 343.40 337.21 338.44 870,133 -2.76(-0.81%)
Nov 09, 2017 335.79 342.34 333.06 341.20 1,364,388 +3.30(+0.98%)
Nov 08, 2017 342.58 343.84 335.51 337.90 1,372,574 -5.11(-1.49%)
Nov 07, 2017 350.04 353.99 342.29 343.01 1,721,025 -5.39(-1.55%)
Nov 06, 2017 338.00 361.28 336.63 348.40 3,956,652 +12.97(+3.87%)
Nov 03, 2017 334.59 340.58 328.00 335.43 2,226,149 -2.23(-0.66%)
Nov 02, 2017 341.32 341.67 334.65 337.66 2,074,384 -0.56(-0.17%)
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.