Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altice USA Inc Cl A (NY: ATUS )

2.610 -0.010 (-0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.13 26.98 25.79 25.97 8,945,205 -0.39(-1.48%)
Apr 29, 2020 26.63 26.64 26.03 26.36 5,089,458 +0.23(+0.88%)
Apr 28, 2020 26.85 27.05 26.01 26.13 5,213,923 -0.42(-1.58%)
Apr 27, 2020 26.46 26.68 25.88 26.55 4,328,911 +0.34(+1.30%)
Apr 24, 2020 25.64 26.37 25.49 26.21 4,353,000 +0.44(+1.71%)
Apr 23, 2020 25.41 26.25 25.41 25.77 3,684,785 +0.40(+1.58%)
Apr 22, 2020 25.52 25.55 24.95 25.37 4,100,573 +0.48(+1.93%)
Apr 21, 2020 25.51 25.62 24.70 24.89 5,677,797 -1.02(-3.94%)
Apr 20, 2020 25.75 26.46 25.58 25.91 6,324,151 -0.14(-0.54%)
Apr 17, 2020 26.50 26.53 25.80 26.05 7,711,900 +0.07(+0.27%)
Apr 16, 2020 25.99 26.12 25.47 25.98 6,405,406 +0.34(+1.33%)
Apr 15, 2020 24.99 26.00 24.80 25.64 5,098,289 -0.07(-0.27%)
Apr 14, 2020 25.02 25.82 24.87 25.71 5,811,486 +0.80(+3.21%)
Apr 13, 2020 24.48 24.94 23.93 24.91 5,109,905 +0.31(+1.26%)
Apr 09, 2020 24.75 26.05 24.29 24.60 7,856,300 +0.59(+2.46%)
Apr 08, 2020 23.66 24.26 23.50 24.01 3,030,279 +0.57(+2.43%)
Apr 07, 2020 24.13 24.68 23.35 23.44 6,627,226 +0.24(+1.03%)
Apr 06, 2020 22.95 23.38 22.48 23.20 5,449,078 +1.29(+5.89%)
Apr 03, 2020 22.07 22.34 21.26 21.91 5,701,700 -0.38(-1.70%)
Apr 02, 2020 21.49 22.38 21.32 22.29 5,213,844 +0.34(+1.55%)
Apr 01, 2020 21.46 22.39 21.09 21.95 5,532,426 -0.34(-1.53%)
Mar 31, 2020 22.73 23.55 22.00 22.29 6,739,959 -0.62(-2.71%)
Mar 30, 2020 22.83 23.20 22.41 22.91 4,500,665 +0.47(+2.09%)
Mar 27, 2020 22.87 23.10 21.81 22.44 5,705,100 -1.24(-5.24%)
Mar 26, 2020 22.17 23.85 21.68 23.68 4,494,407 +1.80(+8.23%)
Mar 25, 2020 21.28 23.03 21.15 21.88 5,806,263 +0.64(+3.01%)
Mar 24, 2020 20.94 22.26 20.83 21.24 9,166,356 +1.24(+6.20%)
Mar 23, 2020 19.53 21.09 19.26 20.00 8,062,727 +0.90(+4.71%)
Mar 20, 2020 19.43 21.00 18.64 19.10 10,663,600 -0.14(-0.73%)
Mar 19, 2020 17.63 20.62 17.51 19.24 12,947,365 +1.47(+8.27%)
Mar 18, 2020 16.54 17.83 16.52 17.77 16,139,606 +0.27(+1.54%)
Mar 17, 2020 17.51 18.00 15.96 17.50 14,043,494 +0.30(+1.74%)
Mar 16, 2020 18.80 21.01 17.17 17.20 10,439,333 -5.02(-22.59%)
Mar 13, 2020 21.85 22.69 19.92 22.22 8,455,500 +1.46(+7.03%)
Mar 12, 2020 20.99 21.44 19.06 20.76 14,417,362 -1.93(-8.51%)
Mar 11, 2020 23.76 24.34 22.14 22.69 6,929,700 -1.92(-7.80%)
Mar 10, 2020 23.28 24.87 22.90 24.61 9,045,527 +1.96(+8.65%)
Mar 09, 2020 24.13 24.31 22.60 22.65 9,501,596 -3.18(-12.31%)
Mar 06, 2020 25.56 26.19 25.13 25.83 7,184,400 -0.61(-2.31%)
Mar 05, 2020 26.65 26.95 25.87 26.44 6,122,672 -0.71(-2.62%)
Mar 04, 2020 26.21 27.35 26.21 27.15 9,578,577 +1.33(+5.15%)
Mar 03, 2020 26.22 26.99 25.37 25.82 6,638,589 -0.39(-1.49%)
Mar 02, 2020 25.95 26.24 25.58 26.21 9,284,248 +0.35(+1.35%)
Feb 28, 2020 25.57 26.14 24.91 25.86 10,297,400 -0.40(-1.52%)
Feb 27, 2020 27.04 27.12 26.19 26.26 10,841,634 -1.18(-4.30%)
Feb 26, 2020 27.42 27.84 27.00 27.44 5,652,420 +0.06(+0.22%)
Feb 25, 2020 28.37 28.52 26.97 27.38 7,386,509 -0.84(-2.98%)
Feb 24, 2020 28.52 28.96 28.19 28.22 7,527,256 -0.90(-3.09%)
Feb 21, 2020 29.02 29.25 28.53 29.12 4,325,300 +0.11(+0.38%)
Feb 20, 2020 28.45 29.03 28.33 29.01 4,156,562 +0.32(+1.12%)
Feb 19, 2020 29.22 29.46 28.62 28.69 4,288,213 -0.39(-1.34%)
Feb 18, 2020 28.69 29.60 28.54 29.08 7,308,292 +0.37(+1.29%)
Feb 14, 2020 28.00 28.75 28.00 28.71 8,251,000 +0.74(+2.65%)
Feb 13, 2020 28.92 29.41 27.97 27.97 15,860,416 -1.58(-5.35%)
Feb 12, 2020 29.25 29.94 28.93 29.55 7,651,545 +0.09(+0.31%)
Feb 11, 2020 28.55 29.55 28.49 29.46 14,908,442 +1.33(+4.73%)
Feb 10, 2020 27.70 28.31 27.66 28.13 8,354,521 +0.39(+1.41%)
Feb 07, 2020 28.20 28.33 27.64 27.74 8,757,000 -0.51(-1.81%)
Feb 06, 2020 27.87 28.43 27.86 28.25 5,452,968 +0.46(+1.66%)
Feb 05, 2020 28.18 28.43 27.75 27.79 3,695,120 -0.27(-0.96%)
Feb 04, 2020 28.02 28.25 27.75 28.06 5,525,758 +0.35(+1.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.