Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

359.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2022 1238 1264 1219 1253 62,719 +17.36(+1.41%)
May 27, 2022 1244 1247 1222 1235 42,981 +7.43(+0.61%)
May 26, 2022 1191 1235 1190 1228 45,891 +30.01(+2.51%)
May 25, 2022 1192 1211 1191 1198 59,859 +17.74(+1.50%)
May 24, 2022 1171 1185 1148 1180 46,184 +10.54(+0.90%)
May 23, 2022 1158 1173 1144 1169 42,023 +26.08(+2.28%)
May 20, 2022 1140 1157 1117 1143 51,759 +9.29(+0.82%)
May 19, 2022 1111 1149 1110 1134 57,914 +23.29(+2.10%)
May 18, 2022 1101 1132 1092 1111 57,989 -6.62(-0.59%)
May 17, 2022 1089 1119 1084 1117 42,430 +36.64(+3.39%)
May 16, 2022 1078 1105 1074 1081 45,421 -1.70(-0.16%)
May 13, 2022 1083 1102 1076 1082 58,028 +5.27(+0.49%)
May 12, 2022 1019 1079 1007 1077 66,450 +53.27(+5.20%)
May 11, 2022 1047 1080 1023 1024 80,438 -33.06(-3.13%)
May 10, 2022 1092 1092 1034 1057 99,455 -11.14(-1.04%)
May 09, 2022 1088 1098 1062 1068 99,391 -12.99(-1.20%)
May 06, 2022 1060 1110 1043 1081 222,766 +34.87(+3.33%)
May 05, 2022 1083 1083 1040 1046 88,670 -46.64(-4.27%)
May 04, 2022 1085 1101 1049 1093 90,723 +13.66(+1.27%)
May 03, 2022 1106 1106 1057 1079 84,971 -26.65(-2.41%)
May 02, 2022 1123 1143 1096 1106 71,273 -12.66(-1.13%)
Apr 29, 2022 1203 1203 1114 1119 88,477 -82.66(-6.88%)
Apr 28, 2022 1229 1229 1176 1201 93,369 -27.45(-2.23%)
Apr 27, 2022 1239 1265 1225 1229 59,290 -11.56(-0.93%)
Apr 26, 2022 1261 1262 1234 1240 39,332 -60.48(-4.65%)
Apr 25, 2022 1276 1308 1257 1301 41,399 +12.63(+0.98%)
Apr 22, 2022 1312 1312 1280 1288 29,268 -12.89(-0.99%)
Apr 21, 2022 1356 1356 1290 1301 35,393 -41.24(-3.07%)
Apr 20, 2022 1353 1375 1338 1342 43,072 -15.04(-1.11%)
Apr 19, 2022 1336 1368 1329 1357 63,055 +32.45(+2.45%)
Apr 18, 2022 1365 1365 1311 1325 34,465 -44.85(-3.27%)
Apr 14, 2022 1380 1385 1369 1370 33,158 -11.37(-0.82%)
Apr 13, 2022 1391 1397 1381 1381 31,540 -0.74(-0.05%)
Apr 12, 2022 1388 1407 1380 1382 27,338 -3.81(-0.27%)
Apr 11, 2022 1411 1435 1378 1386 39,495 -26.67(-1.89%)
Apr 08, 2022 1422 1429 1410 1412 30,346 -7.33(-0.52%)
Apr 07, 2022 1437 1437 1402 1420 24,499 -17.12(-1.19%)
Apr 06, 2022 1438 1443 1420 1437 27,147 -2.02(-0.14%)
Apr 05, 2022 1425 1441 1425 1439 28,803 +3.12(+0.22%)
Apr 04, 2022 1439 1448 1434 1436 29,359 -3.86(-0.27%)
Apr 01, 2022 1398 1444 1392 1439 64,645 +35.04(+2.50%)
Mar 31, 2022 1493 1493 1404 1404 50,332 -78.08(-5.27%)
Mar 30, 2022 1487 1500 1479 1482 28,790 -9.67(-0.65%)
Mar 29, 2022 1487 1512 1481 1492 29,041 +28.99(+1.98%)
Mar 28, 2022 1445 1465 1428 1463 21,828 +17.83(+1.23%)
Mar 25, 2022 1419 1448 1419 1445 27,835 +33.45(+2.37%)
Mar 24, 2022 1399 1422 1389 1412 25,502 +12.66(+0.90%)
Mar 23, 2022 1456 1466 1392 1399 39,993 -69.57(-4.74%)
Mar 22, 2022 1443 1476 1443 1469 26,426 +23.32(+1.61%)
Mar 21, 2022 1463 1477 1436 1445 35,834 -21.00(-1.43%)
Mar 18, 2022 1421 1468 1421 1466 51,915 +35.92(+2.51%)
Mar 17, 2022 1397 1436 1393 1431 21,826 +30.23(+2.16%)
Mar 16, 2022 1413 1416 1376 1400 31,837 -13.10(-0.93%)
Mar 15, 2022 1431 1435 1401 1413 40,194 -5.38(-0.38%)
Mar 14, 2022 1386 1421 1386 1419 43,630 +19.23(+1.37%)
Mar 11, 2022 1433 1440 1397 1400 41,550 -17.56(-1.24%)
Mar 10, 2022 1399 1420 1388 1417 31,181 +13.94(+0.99%)
Mar 09, 2022 1385 1406 1381 1403 44,091 +37.78(+2.77%)
Mar 08, 2022 1384 1390 1360 1365 40,926 -10.07(-0.73%)
Mar 07, 2022 1402 1416 1374 1375 43,696 -19.92(-1.43%)
Mar 04, 2022 1374 1401 1374 1395 36,494 +14.57(+1.06%)
Mar 03, 2022 1394 1394 1363 1381 34,656 +1.88(+0.14%)
Mar 02, 2022 1369 1399 1369 1379 34,234 +9.78(+0.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.