Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cable One Inc (NY: CABO )

387.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 1720 1754 1696 1722 58,122 -12.16(-0.70%)
Apr 29, 2021 1734 1769 1728 1734 27,976 -0.55(-0.03%)
Apr 28, 2021 1717 1739 1706 1734 20,260 +14.25(+0.83%)
Apr 27, 2021 1759 1772 1704 1720 35,053 -40.02(-2.27%)
Apr 26, 2021 1782 1785 1757 1760 32,297 -15.52(-0.87%)
Apr 23, 2021 1781 1781 1763 1776 22,770 -6.09(-0.34%)
Apr 22, 2021 1780 1794 1774 1782 43,959 +6.13(+0.35%)
Apr 21, 2021 1747 1790 1732 1776 37,522 +27.53(+1.57%)
Apr 20, 2021 1749 1768 1743 1748 19,144 +3.76(+0.22%)
Apr 19, 2021 1739 1751 1730 1744 18,900 +2.48(+0.14%)
Apr 16, 2021 1746 1750 1723 1742 30,360 +6.63(+0.38%)
Apr 15, 2021 1719 1747 1719 1735 14,829 +22.82(+1.33%)
Apr 14, 2021 1727 1743 1708 1712 37,657 -5.74(-0.33%)
Apr 13, 2021 1708 1725 1696 1718 32,353 +7.04(+0.41%)
Apr 12, 2021 1724 1740 1703 1711 39,150 -7.44(-0.43%)
Apr 09, 2021 1728 1728 1695 1718 54,586 +2.86(+0.17%)
Apr 08, 2021 1706 1721 1700 1716 38,778 +4.57(+0.27%)
Apr 07, 2021 1757 1757 1699 1711 29,287 -39.41(-2.25%)
Apr 06, 2021 1789 1797 1743 1750 47,397 -45.59(-2.54%)
Apr 05, 2021 1756 1801 1749 1796 43,682 +36.67(+2.08%)
Apr 01, 2021 1773 1773 1723 1759 78,397 +0.88(+0.05%)
Mar 31, 2021 1698 1770 1687 1758 70,681 +55.68(+3.27%)
Mar 30, 2021 1733 1739 1690 1703 33,060 -32.03(-1.85%)
Mar 29, 2021 1741 1753 1721 1735 51,332 +1.63(+0.09%)
Mar 26, 2021 1735 1744 1691 1733 61,449 +8.04(+0.47%)
Mar 25, 2021 1683 1734 1680 1725 94,390 +27.43(+1.62%)
Mar 24, 2021 1727 1744 1683 1698 70,936 -43.34(-2.49%)
Mar 23, 2021 1746 1790 1736 1741 63,440 -16.77(-0.95%)
Mar 22, 2021 1692 1781 1692 1758 77,226 +67.84(+4.01%)
Mar 19, 2021 1727 1746 1689 1690 87,547 -42.77(-2.47%)
Mar 18, 2021 1735 1770 1714 1733 52,385 -20.43(-1.17%)
Mar 17, 2021 1788 1791 1732 1753 42,044 -22.27(-1.25%)
Mar 16, 2021 1787 1792 1769 1775 18,981 -12.17(-0.68%)
Mar 15, 2021 1801 1804 1770 1788 48,345 -6.73(-0.38%)
Mar 12, 2021 1734 1794 1732 1794 45,541 +47.70(+2.73%)
Mar 11, 2021 1775 1783 1737 1747 39,138 -12.64(-0.72%)
Mar 10, 2021 1763 1775 1758 1759 25,062 +9.33(+0.53%)
Mar 09, 2021 1774 1774 1741 1750 50,961 -9.09(-0.52%)
Mar 08, 2021 1753 1802 1744 1759 79,944 +27.87(+1.61%)
Mar 05, 2021 1711 1750 1682 1731 64,984 +28.77(+1.69%)
Mar 04, 2021 1685 1719 1664 1702 84,428 +23.11(+1.38%)
Mar 03, 2021 1731 1732 1635 1679 122,603 -71.92(-4.11%)
Mar 02, 2021 1821 1821 1746 1751 153,836 -99.64(-5.38%)
Mar 01, 2021 1854 1873 1835 1851 21,891 +9.22(+0.50%)
Feb 26, 2021 1904 1904 1828 1842 40,342 -41.24(-2.19%)
Feb 25, 2021 1913 1930 1872 1883 91,821 -51.14(-2.64%)
Feb 24, 2021 1922 1947 1904 1934 29,052 +13.52(+0.70%)
Feb 23, 2021 1906 1939 1885 1920 38,682 +0.83(+0.04%)
Feb 22, 2021 1949 1952 1918 1920 34,059 -39.50(-2.02%)
Feb 19, 2021 1996 2002 1957 1959 23,082 -26.92(-1.36%)
Feb 18, 2021 2020 2027 1985 1986 18,227 -37.56(-1.86%)
Feb 17, 2021 1971 2039 1971 2024 33,480 +48.13(+2.44%)
Feb 16, 2021 1977 1978 1961 1976 21,781 -2.64(-0.13%)
Feb 12, 2021 1965 1978 1957 1978 17,571 +2.16(+0.11%)
Feb 11, 2021 2015 2015 1961 1976 38,325 -27.89(-1.39%)
Feb 10, 2021 1999 2021 1988 2004 26,684 +0.02(+0.00%)
Feb 09, 2021 1956 2004 1945 2004 27,760 +20.96(+1.06%)
Feb 08, 2021 1996 1996 1964 1983 19,601 +0.83(+0.04%)
Feb 05, 2021 1981 2013 1977 1982 15,407 +1.17(+0.06%)
Feb 04, 2021 1967 1983 1956 1981 18,477 +8.73(+0.44%)
Feb 03, 2021 1980 1993 1953 1972 39,421 -25.86(-1.29%)
Feb 02, 2021 1945 2008 1945 1998 38,389 +62.20(+3.21%)
Feb 01, 2021 1933 1950 1915 1936 28,647 +14.64(+0.76%)
Jan 29, 2021 1938 1969 1892 1921 70,372 -47.42(-2.41%)
Jan 28, 2021 1853 1988 1853 1969 43,261 +129.97(+7.07%)
Jan 27, 2021 1913 1913 1839 1839 43,491 -107.51(-5.52%)
Jan 26, 2021 1981 1991 1929 1946 21,686 -40.42(-2.03%)
Jan 25, 2021 1969 1994 1964 1987 37,649 +22.14(+1.13%)
Jan 22, 2021 1951 1971 1951 1964 31,022 -6.31(-0.32%)
Jan 21, 2021 1968 1994 1968 1971 39,839 +7.09(+0.36%)
Jan 20, 2021 1939 1977 1939 1964 50,213 +42.37(+2.21%)
Jan 19, 2021 1930 1930 1914 1921 29,590 +13.78(+0.72%)
Jan 15, 2021 1893 1919 1893 1908 52,154 +2.94(+0.15%)
Jan 14, 2021 1903 1917 1890 1905 46,078 +5.09(+0.27%)
Jan 13, 2021 1917 1927 1890 1899 69,320 -24.12(-1.25%)
Jan 12, 2021 1982 1985 1907 1924 58,762 -55.57(-2.81%)
Jan 11, 2021 1963 1986 1963 1979 28,620 -3.85(-0.19%)
Jan 08, 2021 2021 2021 1969 1983 57,672 -34.24(-1.70%)
Jan 07, 2021 2011 2035 2011 2017 60,408 +4.80(+0.24%)
Jan 06, 2021 2008 2031 2003 2012 57,929 -14.40(-0.71%)
Jan 05, 2021 2064 2082 2010 2027 50,146 -40.56(-1.96%)
Jan 04, 2021 2145 2145 2056 2067 43,097 -72.53(-3.39%)
Dec 31, 2020 2140 2140 2140 40,067 -21.63(-1.00%)
Dec 30, 2020 2216 2235 2155 2162 40,067 -41.80(-1.90%)
Dec 29, 2020 2186 2206 2173 2203 26,712 +27.49(+1.26%)
Dec 28, 2020 2189 2200 2176 2176 32,741 +4.11(+0.19%)
Dec 24, 2020 2143 2192 2143 2172 16,239 +25.36(+1.18%)
Dec 23, 2020 2148 2163 2131 2146 29,942 -10.54(-0.49%)
Dec 22, 2020 2122 2163 2122 2157 27,904 +30.76(+1.45%)
Dec 21, 2020 2115 2146 2063 2126 52,285 -23.46(-1.09%)
Dec 18, 2020 2132 2158 2113 2150 65,271 +31.95(+1.51%)
Dec 17, 2020 2094 2118 2089 2118 33,004 +26.02(+1.24%)
Dec 16, 2020 2095 2124 2068 2092 40,657 +6.40(+0.31%)
Dec 15, 2020 2066 2102 2038 2085 38,971 +25.76(+1.25%)
Dec 14, 2020 2050 2111 2050 2060 33,824 +25.10(+1.23%)
Dec 11, 2020 2032 2050 2020 2034 28,523 +0.97(+0.05%)
Dec 10, 2020 1992 2086 1982 2033 40,855 +35.91(+1.80%)
Dec 09, 2020 2006 2041 1974 1998 25,780 -9.15(-0.46%)
Dec 08, 2020 2002 2011 1972 2007 37,563 -13.64(-0.68%)
Dec 07, 2020 2027 2054 2002 2020 23,097 -6.70(-0.33%)
Dec 04, 2020 1998 2036 1998 2027 47,366 +44.93(+2.27%)
Dec 03, 2020 1968 2016 1966 1982 51,018 +23.43(+1.20%)
Dec 02, 2020 1936 1962 1924 1959 52,603 +15.63(+0.80%)
Dec 01, 2020 1920 1952 1870 1943 42,352 +40.42(+2.12%)
Nov 30, 2020 1889 1915 1889 1903 49,482 +17.88(+0.95%)
Nov 27, 2020 1913 1913 1882 1885 11,555 -17.23(-0.91%)
Nov 25, 2020 1886 1909 1867 1902 42,785 +4.80(+0.25%)
Nov 24, 2020 1886 1908 1877 1897 41,098 +16.32(+0.87%)
Nov 23, 2020 1934 1934 1875 1881 29,835 -47.14(-2.45%)
Nov 20, 2020 1898 1950 1898 1928 23,556 +24.06(+1.26%)
Nov 19, 2020 1887 1925 1887 1904 30,964 +3.25(+0.17%)
Nov 18, 2020 1948 1948 1884 1901 34,250 -28.67(-1.49%)
Nov 17, 2020 1937 1952 1919 1929 41,243 -9.84(-0.51%)
Nov 16, 2020 1920 1945 1920 1939 27,338 +36.25(+1.90%)
Nov 13, 2020 1832 1904 1832 1903 35,751 +90.24(+4.98%)
Nov 12, 2020 1814 1833 1795 1813 39,059 -3.82(-0.21%)
Nov 11, 2020 1814 1834 1804 1817 21,200 +7.84(+0.43%)
Nov 10, 2020 1820 1849 1784 1809 43,689 -6.49(-0.36%)
Nov 09, 2020 1916 1916 1804 1815 29,602 -42.40(-2.28%)
Nov 06, 2020 1919 1928 1855 1858 43,464 -16.44(-0.88%)
Nov 05, 2020 1850 1882 1831 1874 49,289 +50.78(+2.79%)
Nov 04, 2020 1725 1849 1725 1823 29,655 +101.16(+5.87%)
Nov 03, 2020 1710 1756 1705 1722 33,181 +32.90(+1.95%)
Nov 02, 2020 1680 1693 1651 1689 43,093 +27.63(+1.66%)
Oct 30, 2020 1648 1667 1621 1662 37,419 +9.72(+0.59%)
Oct 29, 2020 1653 1675 1649 1652 36,691 +0.15(+0.01%)
Oct 28, 2020 1662 1685 1639 1652 44,816 -30.63(-1.82%)
Oct 27, 2020 1699 1700 1666 1682 46,869 -28.20(-1.65%)
Oct 26, 2020 1817 1817 1702 1711 41,738 -119.31(-6.52%)
Oct 23, 2020 1905 1905 1811 1830 35,438 -72.05(-3.79%)
Oct 22, 2020 1833 1930 1833 1902 74,487 +81.55(+4.48%)
Oct 21, 2020 1733 1843 1733 1820 71,999 +92.87(+5.38%)
Oct 20, 2020 1721 1756 1716 1727 42,037 +13.84(+0.81%)
Oct 19, 2020 1753 1757 1714 1714 46,182 -27.70(-1.59%)
Oct 16, 2020 1767 1782 1741 1741 40,962 -22.37(-1.27%)
Oct 15, 2020 1747 1769 1747 1764 32,991 -16.03(-0.90%)
Oct 14, 2020 1802 1825 1775 1780 25,578 -14.38(-0.80%)
Oct 13, 2020 1760 1811 1730 1794 41,500 +30.05(+1.70%)
Oct 12, 2020 1773 1773 1738 1764 29,481 +2.71(+0.15%)
Oct 09, 2020 1767 1767 1746 1761 22,513 +5.50(+0.31%)
Oct 08, 2020 1787 1789 1744 1756 37,889 -18.90(-1.06%)
Oct 07, 2020 1782 1802 1761 1775 28,313 +4.59(+0.26%)
Oct 06, 2020 1774 1781 1752 1770 35,504 +7.08(+0.40%)
Oct 05, 2020 1790 1804 1758 1763 50,160 -3.48(-0.20%)
Oct 02, 2020 1768 1777 1745 1767 39,295 -9.54(-0.54%)
Oct 01, 2020 1814 1815 1765 1776 54,502 -32.81(-1.81%)
Sep 30, 2020 1725 1812 1725 1809 82,783 +77.17(+4.46%)
Sep 29, 2020 1727 1775 1727 1732 55,109 +40.60(+2.40%)
Sep 28, 2020 1698 1709 1677 1691 36,063 +5.50(+0.33%)
Sep 25, 2020 1619 1710 1619 1686 37,731 +55.53(+3.41%)
Sep 24, 2020 1653 1653 1625 1630 22,565 -32.49(-1.95%)
Sep 23, 2020 1686 1690 1658 1663 28,749 -25.35(-1.50%)
Sep 22, 2020 1671 1698 1671 1688 29,164 +31.57(+1.91%)
Sep 21, 2020 1632 1668 1632 1656 25,164 -5.56(-0.33%)
Sep 18, 2020 1700 1713 1641 1662 96,726 -37.42(-2.20%)
Sep 17, 2020 1727 1751 1692 1699 36,905 -52.65(-3.01%)
Sep 16, 2020 1773 1780 1743 1752 17,142 -6.60(-0.38%)
Sep 15, 2020 1737 1763 1731 1759 37,581 +31.99(+1.85%)
Sep 14, 2020 1717 1739 1715 1727 22,504 +24.23(+1.42%)
Sep 11, 2020 1717 1736 1682 1702 33,875 -13.14(-0.77%)
Sep 10, 2020 1749 1770 1715 1716 30,814 -32.64(-1.87%)
Sep 09, 2020 1733 1776 1733 1748 32,171 +28.64(+1.67%)
Sep 08, 2020 1744 1769 1719 1720 38,430 -50.60(-2.86%)
Sep 04, 2020 1823 1823 1745 1770 44,194 -39.42(-2.18%)
Sep 03, 2020 1762 1827 1762 1810 55,193 +34.14(+1.92%)
Sep 02, 2020 1766 1794 1764 1775 40,374 +15.80(+0.90%)
Sep 01, 2020 1765 1769 1744 1760 35,488 -6.03(-0.34%)
Aug 31, 2020 1778 1787 1745 1766 47,324 -15.12(-0.85%)
Aug 28, 2020 1803 1825 1777 1781 28,976 -11.69(-0.65%)
Aug 27, 2020 1741 1804 1741 1792 51,122 +63.11(+3.65%)
Aug 26, 2020 1749 1764 1718 1729 35,056 -25.90(-1.48%)
Aug 25, 2020 1775 1787 1751 1755 34,782 -11.75(-0.66%)
Aug 24, 2020 1764 1772 1747 1767 28,217 +14.81(+0.85%)
Aug 21, 2020 1767 1779 1737 1752 46,799 -29.16(-1.64%)
Aug 20, 2020 1778 1798 1775 1781 35,821 -16.27(-0.91%)
Aug 19, 2020 1842 1842 1790 1798 33,849 -34.76(-1.90%)
Aug 18, 2020 1860 1876 1824 1832 23,989 -17.38(-0.94%)
Aug 17, 2020 1807 1876 1807 1850 49,606 +57.88(+3.23%)
Aug 14, 2020 1810 1832 1789 1792 25,675 -14.99(-0.83%)
Aug 13, 2020 1784 1818 1769 1807 36,100 +19.86(+1.11%)
Aug 12, 2020 1810 1825 1784 1787 27,032 -0.88(-0.05%)
Aug 11, 2020 1840 1852 1786 1788 32,075 -42.00(-2.30%)
Aug 10, 2020 1835 1839 1807 1830 32,981 -2.01(-0.11%)
Aug 07, 2020 1786 1840 1786 1832 61,265 +71.78(+4.08%)
Aug 06, 2020 1742 1774 1732 1760 41,435 -0.39(-0.02%)
Aug 05, 2020 1771 1771 1720 1760 44,932 -11.74(-0.66%)
Aug 04, 2020 1775 1801 1752 1772 38,212 -12.20(-0.68%)
Aug 03, 2020 1739 1815 1739 1784 38,169 +38.19(+2.19%)
Jul 31, 2020 1707 1748 1695 1746 53,646 +45.36(+2.67%)
Jul 30, 2020 1691 1714 1684 1701 22,267 +6.91(+0.41%)
Jul 29, 2020 1697 1706 1664 1694 18,539 +1.66(+0.10%)
Jul 28, 2020 1728 1729 1692 1692 18,602 -36.39(-2.11%)
Jul 27, 2020 1723 1729 1720 1729 18,647 +6.43(+0.37%)
Jul 24, 2020 1694 1736 1694 1722 17,743 +22.58(+1.33%)
Jul 23, 2020 1728 1743 1687 1700 22,463 -33.35(-1.92%)
Jul 22, 2020 1723 1733 1719 1733 24,082 +6.45(+0.37%)
Jul 21, 2020 1712 1730 1705 1727 24,774 +18.52(+1.08%)
Jul 20, 2020 1727 1745 1696 1708 34,312 -12.74(-0.74%)
Jul 17, 2020 1715 1752 1703 1721 38,512 +12.43(+0.73%)
Jul 16, 2020 1703 1715 1672 1708 33,361 +6.62(+0.39%)
Jul 15, 2020 1691 1710 1680 1702 28,446 +25.26(+1.51%)
Jul 14, 2020 1654 1681 1617 1676 44,551 +27.53(+1.67%)
Jul 13, 2020 1709 1716 1636 1649 34,272 -47.09(-2.78%)
Jul 10, 2020 1682 1709 1669 1696 25,675 -2.71(-0.16%)
Jul 09, 2020 1724 1724 1696 1699 23,229 -14.35(-0.84%)
Jul 08, 2020 1710 1738 1698 1713 43,260 +8.21(+0.48%)
Jul 07, 2020 1699 1739 1696 1705 33,012 -5.93(-0.35%)
Jul 06, 2020 1715 1727 1696 1711 31,258 +11.83(+0.70%)
Jul 02, 2020 1720 1725 1685 1699 36,007 -4.54(-0.27%)
Jul 01, 2020 1698 1711 1687 1704 33,168 +3.02(+0.18%)
Jun 30, 2020 1695 1717 1679 1701 40,749 +17.10(+1.02%)
Jun 29, 2020 1648 1686 1638 1683 32,493 +41.03(+2.50%)
Jun 26, 2020 1675 1679 1639 1642 98,317 -31.64(-1.89%)
Jun 25, 2020 1680 1687 1646 1674 34,852 -5.70(-0.34%)
Jun 24, 2020 1697 1697 1637 1680 48,748 -25.67(-1.51%)
Jun 23, 2020 1728 1731 1697 1705 30,177 -17.94(-1.04%)
Jun 22, 2020 1706 1732 1697 1723 35,298 -1.28(-0.07%)
Jun 19, 2020 1754 1754 1707 1725 95,186 -24.72(-1.41%)
Jun 18, 2020 1717 1756 1717 1749 34,097 +11.58(+0.67%)
Jun 17, 2020 1741 1778 1727 1738 43,727 +7.23(+0.42%)
Jun 16, 2020 1710 1747 1690 1731 34,905 +65.34(+3.92%)
Jun 15, 2020 1629 1726 1629 1665 56,975 +11.78(+0.71%)
Jun 12, 2020 1680 1682 1621 1653 59,804 +10.91(+0.66%)
Jun 11, 2020 1682 1729 1642 1642 45,690 -84.45(-4.89%)
Jun 10, 2020 1735 1735 1688 1727 48,537 +2.79(+0.16%)
Jun 09, 2020 1723 1732 1717 1724 37,057 -10.05(-0.58%)
Jun 08, 2020 1684 1737 1668 1734 45,809 +65.32(+3.91%)
Jun 05, 2020 1696 1715 1663 1669 96,334 -21.13(-1.25%)
Jun 04, 2020 1736 1748 1676 1690 54,473 -67.32(-3.83%)
Jun 03, 2020 1785 1788 1753 1757 40,055 -37.77(-2.10%)
Jun 02, 2020 1810 1811 1773 1795 44,052 -9.42(-0.52%)
Jun 01, 2020 1820 1832 1776 1805 70,182 -3.34(-0.18%)
May 29, 2020 1787 1819 1727 1808 351,834 +34.27(+1.93%)
May 28, 2020 1786 1796 1754 1774 76,861 +9.71(+0.55%)
May 27, 2020 1708 1770 1629 1764 99,268 +50.40(+2.94%)
May 26, 2020 1736 1736 1698 1713 39,093 +11.87(+0.70%)
May 22, 2020 1746 1748 1697 1702 41,852 -57.27(-3.26%)
May 21, 2020 1748 1766 1715 1759 47,379 +22.03(+1.27%)
May 20, 2020 1737 1812 1701 1737 115,763 -49.03(-2.75%)
May 19, 2020 1806 1845 1723 1786 68,092 -61.16(-3.31%)
May 18, 2020 1778 1878 1778 1847 33,102 +90.82(+5.17%)
May 15, 2020 1727 1775 1696 1756 53,189 -8.14(-0.46%)
May 14, 2020 1785 1810 1744 1764 27,051 -24.33(-1.36%)
May 13, 2020 1826 1850 1735 1789 41,236 -22.63(-1.25%)
May 12, 2020 1956 1956 1811 1811 40,135 -16.54(-0.90%)
May 11, 2020 1766 1877 1766 1828 68,549 +62.79(+3.56%)
May 08, 2020 1863 1868 1762 1765 89,973 -63.84(-3.49%)
May 07, 2020 1872 1891 1829 1829 29,393 -13.52(-0.73%)
May 06, 2020 1854 1889 1832 1842 34,605 +5.55(+0.30%)
May 05, 2020 1766 1837 1766 1837 28,287 +44.29(+2.47%)
May 04, 2020 1785 1796 1758 1793 28,368 +11.22(+0.63%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.