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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice USA Inc Cl A (NY: ATUS )

2.050 +0.100 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 4.500 4.560 4.315 4.560 7,023,001 +0.08(+1.79%)
Nov 29, 2022 4.470 4.565 4.410 4.480 2,629,520 +0.04(+0.90%)
Nov 28, 2022 4.580 4.650 4.410 4.440 3,457,562 -0.21(-4.52%)
Nov 25, 2022 4.680 4.720 4.575 4.650 2,464,128 -0.05(-1.06%)
Nov 23, 2022 4.460 4.755 4.420 4.700 13,380,540 +0.28(+6.33%)
Nov 22, 2022 4.190 4.480 4.060 4.420 10,884,151 +0.26(+6.25%)
Nov 21, 2022 4.210 4.279 4.020 4.160 13,381,869 -0.07(-1.65%)
Nov 18, 2022 4.550 4.570 4.190 4.230 4,993,760 -0.26(-5.79%)
Nov 17, 2022 4.380 4.540 4.320 4.490 2,730,017 +0.02(+0.45%)
Nov 16, 2022 4.810 4.810 4.460 4.470 3,821,255 -0.38(-7.84%)
Nov 15, 2022 5.110 5.290 4.810 4.850 8,881,313 -0.11(-2.22%)
Nov 14, 2022 5.150 5.310 4.955 4.960 5,461,891 -0.26(-4.98%)
Nov 11, 2022 4.950 5.310 4.875 5.220 6,791,412 +0.30(+6.10%)
Nov 10, 2022 4.735 5.010 4.735 4.920 14,509,171 +0.46(+10.31%)
Nov 09, 2022 4.520 4.690 4.450 4.460 4,833,442 -0.21(-4.50%)
Nov 08, 2022 4.710 4.900 4.540 4.670 6,364,361 -0.02(-0.43%)
Nov 07, 2022 4.780 4.935 4.600 4.690 7,202,694 -0.04(-0.85%)
Nov 04, 2022 4.560 4.760 4.555 4.730 8,770,124 +0.29(+6.53%)
Nov 03, 2022 4.750 4.860 3.940 4.440 16,077,766 -1.82(-29.07%)
Nov 02, 2022 6.660 6.060 6.260 5,368,205 -0.44(-6.57%)
Nov 01, 2022 6.830 7.060 6.655 6.700 4,429,438 +0.09(+1.36%)
Oct 31, 2022 6.540 6.685 6.455 6.610 3,401,891 -0.05(-0.75%)
Oct 28, 2022 6.480 6.690 6.370 6.660 3,710,783 +0.16(+2.46%)
Oct 27, 2022 6.280 6.745 6.280 6.500 9,038,685 +0.33(+5.35%)
Oct 26, 2022 6.270 6.490 6.150 6.170 3,683,039 -0.15(-2.37%)
Oct 25, 2022 5.950 6.350 5.950 6.320 4,863,429 +0.41(+6.94%)
Oct 24, 2022 5.700 5.920 5.590 5.910 4,243,346 +0.31(+5.54%)
Oct 21, 2022 5.600 5.620 5.390 5.600 6,175,732 -0.03(-0.53%)
Oct 20, 2022 5.530 5.660 5.390 5.630 20,281,374 +0.08(+1.44%)
Oct 19, 2022 5.540 5.795 5.520 5.550 11,366,889 -0.14(-2.46%)
Oct 18, 2022 5.800 5.900 5.530 5.690 3,839,586 +0.08(+1.43%)
Oct 17, 2022 5.550 5.710 5.500 5.610 4,621,754 +0.21(+3.89%)
Oct 14, 2022 5.530 5.630 5.305 5.400 3,573,580 -0.04(-0.74%)
Oct 13, 2022 5.220 5.460 5.060 5.440 7,599,761 +0.19(+3.62%)
Oct 12, 2022 5.210 5.255 4.990 5.250 4,076,873 +0.04(+0.77%)
Oct 11, 2022 5.350 5.480 5.090 5.210 6,606,814 -0.21(-3.87%)
Oct 10, 2022 5.450 5.625 5.205 5.420 9,747,037 -0.01(-0.18%)
Oct 07, 2022 5.700 5.760 5.385 5.430 6,100,151 -0.32(-5.57%)
Oct 06, 2022 6.230 6.270 5.620 5.750 5,367,369 -0.56(-8.87%)
Oct 05, 2022 6.200 6.390 5.960 6.310 7,949,758 -0.07(-1.10%)
Oct 04, 2022 6.080 6.420 6.080 6.380 5,846,935 +0.45(+7.59%)
Oct 03, 2022 5.950 6.080 5.630 5.930 5,063,212 +0.10(+1.72%)
Sep 30, 2022 5.650 5.900 5.580 5.830 6,373,724 +0.13(+2.28%)
Sep 29, 2022 6.200 6.250 5.520 5.700 9,657,202 -0.72(-11.21%)
Sep 28, 2022 6.400 6.550 6.170 6.420 10,572,005 +0.11(+1.74%)
Sep 27, 2022 6.640 6.780 6.260 6.310 4,856,521 -0.20(-3.07%)
Sep 26, 2022 6.730 6.840 6.380 6.510 7,564,348 -0.27(-3.98%)
Sep 23, 2022 7.080 7.130 6.745 6.780 5,639,197 -0.38(-5.31%)
Sep 22, 2022 7.490 7.580 6.985 7.160 7,048,531 -0.33(-4.41%)
Sep 21, 2022 7.950 8.000 7.480 7.490 8,371,041 -0.45(-5.67%)
Sep 20, 2022 8.020 8.230 7.880 7.940 5,258,902 -0.24(-2.93%)
Sep 19, 2022 8.410 8.500 8.060 8.180 6,014,600 -0.38(-4.44%)
Sep 16, 2022 8.820 8.910 8.440 8.560 8,222,123 -0.54(-5.93%)
Sep 15, 2022 8.860 9.290 8.670 9.100 3,821,387 +0.22(+2.48%)
Sep 14, 2022 9.590 9.630 8.800 8.880 10,330,131 -0.77(-7.98%)
Sep 13, 2022 10.05 10.26 9.590 9.650 4,491,979 -0.84(-8.01%)
Sep 12, 2022 10.70 11.01 10.41 10.49 3,646,850 -0.14(-1.32%)
Sep 09, 2022 10.06 10.66 10.04 10.63 4,712,355 +0.68(+6.83%)
Sep 08, 2022 9.780 10.19 9.590 9.950 3,546,081 -0.04(-0.40%)
Sep 07, 2022 9.680 10.05 9.670 9.990 2,523,624 +0.30(+3.10%)
Sep 06, 2022 9.880 9.915 9.440 9.690 4,089,936 -0.17(-1.72%)
Sep 02, 2022 10.24 10.31 9.820 9.860 2,410,281 -0.34(-3.33%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.