Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cable One Inc (NY: CABO )

385.91 +10.33 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 1392 1425 1361 1375 80,816 -7.20(-0.52%)
Feb 25, 2022 1356 1399 1338 1382 56,086 +18.00(+1.32%)
Feb 24, 2022 1321 1370 1320 1364 48,085 +24.14(+1.80%)
Feb 23, 2022 1415 1415 1335 1340 32,691 -64.26(-4.58%)
Feb 22, 2022 1424 1433 1399 1404 42,161 -11.00(-0.78%)
Feb 18, 2022 1415 0 +11.79(+0.84%)
Feb 17, 2022 1447 1447 1403 1403 29,372 -42.25(-2.92%)
Feb 16, 2022 1447 1452 1434 1446 28,709 -13.33(-0.91%)
Feb 15, 2022 1459 1468 1447 1459 34,215 +18.99(+1.32%)
Feb 14, 2022 1471 1480 1431 1440 40,644 -34.05(-2.31%)
Feb 11, 2022 1489 1497 1465 1474 27,575 -11.93(-0.80%)
Feb 10, 2022 1482 1495 1480 1486 20,843 -10.63(-0.71%)
Feb 09, 2022 1512 1520 1485 1497 28,880 -3.89(-0.26%)
Feb 08, 2022 1492 1506 1492 1501 25,771 +13.23(+0.89%)
Feb 07, 2022 1501 1518 1482 1487 20,093 -14.04(-0.94%)
Feb 04, 2022 1516 1517 1495 1501 32,543 +9.57(+0.64%)
Feb 03, 2022 1470 1502 1492 23,198 +15.53(+1.05%)
Feb 02, 2022 1500 1500 1474 1476 31,834 -11.14(-0.75%)
Feb 01, 2022 1468 1498 1463 1487 42,261 +7.76(+0.52%)
Jan 31, 2022 1450 1491 1480 50,170 +34.62(+2.40%)
Jan 28, 2022 1396 1448 1392 1445 43,067 +51.73(+3.71%)
Jan 27, 2022 1406 1415 1387 1393 28,597 -5.56(-0.40%)
Jan 26, 2022 1456 1457 1393 1399 34,476 -48.56(-3.35%)
Jan 25, 2022 1465 1465 1417 1447 44,818 -28.97(-1.96%)
Jan 24, 2022 1450 1484 1427 1476 51,690 +13.28(+0.91%)
Jan 21, 2022 1471 1490 1463 1463 44,536 -20.41(-1.38%)
Jan 20, 2022 1508 1531 1481 1484 55,073 -32.12(-2.12%)
Jan 19, 2022 1516 1545 1506 1516 86,498 +16.69(+1.11%)
Jan 18, 2022 1488 1508 1463 1499 109,707 +4.85(+0.32%)
Jan 14, 2022 1494 0 -5.53(-0.37%)
Jan 13, 2022 1536 1536 1494 1500 39,680 -39.39(-2.56%)
Jan 12, 2022 1545 1567 1533 1539 50,249 -9.55(-0.62%)
Jan 11, 2022 1557 1557 1534 1549 64,055 -14.68(-0.94%)
Jan 10, 2022 1595 1595 1558 1563 36,643 -35.43(-2.22%)
Jan 07, 2022 1610 1620 1581 1599 24,434 -8.58(-0.53%)
Jan 06, 2022 1615 1618 1591 1607 31,008 -8.79(-0.54%)
Jan 05, 2022 1647 1653 1615 1616 30,577 -44.92(-2.70%)
Jan 04, 2022 1685 1692 1656 1661 56,209 -9.37(-0.56%)
Jan 03, 2022 1681 1682 1658 1670 20,463 -18.81(-1.11%)
Dec 31, 2021 1693 1709 1689 1689 18,743 -8.45(-0.50%)
Dec 30, 2021 1667 1711 1667 1698 26,844 +34.37(+2.07%)
Dec 29, 2021 1690 1690 1658 1663 21,535 -13.51(-0.81%)
Dec 28, 2021 1679 1684 1662 1677 20,739 +4.23(+0.25%)
Dec 27, 2021 1657 1687 1657 1672 16,330 +7.62(+0.46%)
Dec 23, 2021 1661 1681 1661 1665 16,780 +6.07(+0.37%)
Dec 22, 2021 1648 1661 1645 1659 22,712 +8.18(+0.50%)
Dec 21, 2021 1636 1665 1636 1651 54,146 +19.50(+1.20%)
Dec 20, 2021 1589 1644 1589 1631 41,781 +23.89(+1.49%)
Dec 17, 2021 1556 1629 1553 1607 93,617 +48.87(+3.14%)
Dec 16, 2021 1600 1604 1557 1558 54,780 -43.67(-2.73%)
Dec 15, 2021 1633 1633 1569 1602 39,928 -26.22(-1.61%)
Dec 14, 2021 1622 1650 1609 1628 35,175 -0.08(-0.00%)
Dec 13, 2021 1627 1643 1615 1628 36,164 -9.55(-0.58%)
Dec 10, 2021 1637 1657 1627 1638 28,880 +3.87(+0.24%)
Dec 09, 2021 1725 1725 1634 1634 41,409 -95.52(-5.52%)
Dec 08, 2021 1728 1741 1710 1730 27,215 +1.49(+0.09%)
Dec 07, 2021 1755 1755 1717 1728 32,443 -21.86(-1.25%)
Dec 06, 2021 1761 1770 1741 1750 26,061 +12.32(+0.71%)
Dec 03, 2021 1786 1786 1734 1738 32,457 -35.03(-1.98%)
Dec 02, 2021 1675 1791 1675 1773 41,185 +97.98(+5.85%)
Dec 01, 2021 1709 1732 1673 1675 34,726 -22.74(-1.34%)
Nov 30, 2021 1747 1750 1687 1697 68,781 -51.64(-2.95%)
Nov 29, 2021 1758 1762 1739 1749 25,299 -14.36(-0.81%)
Nov 26, 2021 1713 1774 1713 1763 18,722 +28.22(+1.63%)
Nov 24, 2021 1772 1772 1734 1735 29,566 -33.66(-1.90%)
Nov 23, 2021 1763 1786 1755 1769 32,237 +11.03(+0.63%)
Nov 22, 2021 1762 1765 1748 1758 26,654 +7.79(+0.45%)
Nov 19, 2021 1749 1755 1741 1750 21,403 +1.21(+0.07%)
Nov 18, 2021 1764 1747 1738 1749 19,905 -2.41(-0.14%)
Nov 17, 2021 1740 1757 1731 1751 21,575 +0.92(+0.05%)
Nov 16, 2021 1765 1780 1746 1750 26,991 -10.53(-0.60%)
Nov 15, 2021 1733 1761 1731 1761 14,886 +32.54(+1.88%)
Nov 12, 2021 1737 1757 1726 1728 24,829 -6.89(-0.40%)
Nov 11, 2021 1731 1755 1729 1735 18,931 +9.76(+0.57%)
Nov 10, 2021 1726 1725 22,319 +3.17(+0.18%)
Nov 09, 2021 1723 1743 1706 1722 40,623 +1.77(+0.10%)
Nov 08, 2021 1696 1720 1695 1720 30,704 +30.44(+1.80%)
Nov 05, 2021 1650 1722 1650 1690 25,198 +51.42(+3.14%)
Nov 04, 2021 1660 1660 1624 1639 34,702 -31.90(-1.91%)
Nov 03, 2021 1640 1683 1640 1670 33,166 +34.05(+2.08%)
Nov 02, 2021 1625 1637 1608 1636 34,217 +11.52(+0.71%)
Nov 01, 2021 1639 1652 1615 1625 35,038 -11.72(-0.72%)
Oct 29, 2021 1681 1703 1621 1637 68,504 -44.48(-2.65%)
Oct 28, 2021 1678 1693 1657 1681 29,985 -8.46(-0.50%)
Oct 27, 2021 1720 1710 1678 1690 36,048 -33.69(-1.96%)
Oct 26, 2021 1718 1723 25,958 +14.63(+0.86%)
Oct 25, 2021 1713 1718 1699 1709 21,287 -3.27(-0.19%)
Oct 22, 2021 1716 1741 1700 1712 19,682 +7.57(+0.44%)
Oct 21, 2021 1690 1706 1683 1704 19,015 +3.01(+0.18%)
Oct 20, 2021 1702 1722 1688 1701 19,397 +6.55(+0.39%)
Oct 19, 2021 1706 1706 1682 1695 18,009 +4.78(+0.28%)
Oct 18, 2021 1679 1695 1674 1690 18,273 +6.69(+0.40%)
Oct 15, 2021 1695 1695 1677 1683 15,883 -11.58(-0.68%)
Oct 14, 2021 1678 1695 1675 1695 20,352 +36.00(+2.17%)
Oct 13, 2021 1657 1671 1643 1659 26,794 +4.30(+0.26%)
Oct 12, 2021 1683 1683 1639 1655 45,097 -25.83(-1.54%)
Oct 11, 2021 1695 1710 1677 1680 31,221 -26.02(-1.52%)
Oct 08, 2021 1739 1739 1674 1706 74,658 -47.94(-2.73%)
Oct 07, 2021 1749 1777 1736 1754 66,177 +12.63(+0.73%)
Oct 06, 2021 1741 1744 1727 1742 20,864 -13.86(-0.79%)
Oct 05, 2021 1779 1793 1750 1756 41,223 -18.02(-1.02%)
Oct 04, 2021 1760 1790 1760 1774 37,061 +8.90(+0.50%)
Oct 01, 2021 1732 1788 1723 1765 37,147 +30.61(+1.77%)
Sep 30, 2021 1760 1777 1734 1734 30,027 -19.49(-1.11%)
Sep 29, 2021 1751 1779 1750 1754 31,271 +19.51(+1.13%)
Sep 28, 2021 1739 1743 1718 1734 35,763 -20.97(-1.19%)
Sep 27, 2021 1763 1781 1748 1755 41,765 -23.43(-1.32%)
Sep 24, 2021 1817 1841 1771 1778 44,094 -44.16(-2.42%)
Sep 23, 2021 1844 1851 1812 1823 38,095 -12.56(-0.68%)
Sep 22, 2021 1843 1849 1830 1835 21,875 +2.99(+0.16%)
Sep 21, 2021 1857 1857 1827 1832 30,380 -19.29(-1.04%)
Sep 20, 2021 1870 1874 1835 1852 29,617 -27.05(-1.44%)
Sep 17, 2021 1869 1897 1857 1879 152,966 +0.30(+0.02%)
Sep 16, 2021 1897 1897 1872 1878 31,793 -18.93(-1.00%)
Sep 15, 2021 1827 1911 1815 1897 52,940 +72.19(+3.96%)
Sep 14, 2021 1906 1906 1825 1825 43,335 -78.28(-4.11%)
Sep 13, 2021 1918 1930 1895 1903 36,240 +4.56(+0.24%)
Sep 10, 2021 1896 1916 1873 1899 34,093 -0.80(-0.04%)
Sep 09, 2021 1928 1929 1884 1900 28,805 -28.03(-1.45%)
Sep 08, 2021 1918 1945 1904 1928 29,451 +19.45(+1.02%)
Sep 07, 2021 1982 1982 1895 1908 45,444 -86.45(-4.33%)
Sep 03, 2021 2032 2043 1994 1995 29,738 -41.72(-2.05%)
Sep 02, 2021 2009 2039 2009 2036 27,482 +29.58(+1.47%)
Sep 01, 2021 2007 2035 2007 2007 31,268 -1.40(-0.07%)
Aug 31, 2021 1983 2027 1961 2008 54,614 +21.08(+1.06%)
Aug 30, 2021 1970 2000 1970 1987 20,938 +12.61(+0.64%)
Aug 27, 2021 1965 1990 1963 1974 27,992 +26.22(+1.35%)
Aug 26, 2021 1939 1974 1939 1948 18,860 -2.99(-0.15%)
Aug 25, 2021 1920 1957 1920 1951 20,984 +17.37(+0.90%)
Aug 24, 2021 1950 1955 1930 1934 16,055 -14.16(-0.73%)
Aug 23, 2021 1968 1971 1939 1948 19,411 -6.25(-0.32%)
Aug 20, 2021 1929 1958 1929 1954 34,045 +24.91(+1.29%)
Aug 19, 2021 1898 1938 1898 1929 18,124 +22.95(+1.20%)
Aug 18, 2021 1959 1959 1905 1906 16,809 -52.70(-2.69%)
Aug 17, 2021 1971 1975 1954 1959 37,914 -6.81(-0.35%)
Aug 16, 2021 1949 1977 1948 1966 49,415 +18.30(+0.94%)
Aug 13, 2021 1943 1953 1939 1948 24,070 -3.69(-0.19%)
Aug 12, 2021 1932 1963 1926 1951 33,236 +18.04(+0.93%)
Aug 11, 2021 1912 1947 1909 1933 40,289 +29.03(+1.52%)
Aug 10, 2021 1910 1910 1877 1904 56,720 +27.87(+1.49%)
Aug 09, 2021 1872 1888 1856 1876 31,523 -4.35(-0.23%)
Aug 06, 2021 1883 1905 1866 1881 35,905 +0.21(+0.01%)
Aug 05, 2021 1877 1881 1868 1880 43,359 +13.14(+0.70%)
Aug 04, 2021 1837 1872 1824 1867 30,184 +16.35(+0.88%)
Aug 03, 2021 1828 1865 1820 1851 52,572 +36.18(+1.99%)
Aug 02, 2021 1808 1833 1785 1815 36,621 +11.47(+0.64%)
Jul 30, 2021 1791 1830 1791 1803 47,547 +0.23(+0.01%)
Jul 29, 2021 1833 1838 1802 1803 39,902 -30.62(-1.67%)
Jul 28, 2021 1805 1848 1805 1834 31,342 +19.60(+1.08%)
Jul 27, 2021 1842 1842 1807 1814 27,795 -25.20(-1.37%)
Jul 26, 2021 1839 1864 1834 1839 22,627 -12.63(-0.68%)
Jul 23, 2021 1825 1852 1798 1852 41,673 +50.95(+2.83%)
Jul 22, 2021 1799 1809 1777 1801 45,239 -6.82(-0.38%)
Jul 21, 2021 1829 1834 1805 1808 43,321 -26.19(-1.43%)
Jul 20, 2021 1806 1848 1806 1834 42,463 +40.39(+2.25%)
Jul 19, 2021 1781 1806 1781 1794 34,740 -9.23(-0.51%)
Jul 16, 2021 1789 1819 1789 1803 36,331 +15.42(+0.86%)
Jul 15, 2021 1794 1805 1777 1787 27,681 -11.54(-0.64%)
Jul 14, 2021 1814 1835 1793 1799 24,124 -10.83(-0.60%)
Jul 13, 2021 1838 1841 1806 1810 24,274 -24.88(-1.36%)
Jul 12, 2021 1835 1840 1816 1835 18,460 -11.64(-0.63%)
Jul 09, 2021 1863 1870 1843 1846 31,623 -3.51(-0.19%)
Jul 08, 2021 1838 1861 1822 1850 49,563 -13.81(-0.74%)
Jul 07, 2021 1863 1896 1862 1864 66,593 +6.78(+0.37%)
Jul 06, 2021 1839 1865 1818 1857 32,231 +27.13(+1.48%)
Jul 02, 2021 1824 1843 1815 1830 21,454 +12.80(+0.70%)
Jul 01, 2021 1817 1831 1814 1817 26,530 -10.11(-0.55%)
Jun 30, 2021 1814 1839 1808 1827 34,562 +21.56(+1.19%)
Jun 29, 2021 1812 1820 1801 1805 28,041 -7.02(-0.39%)
Jun 28, 2021 1822 1828 1802 1812 44,284 -5.73(-0.32%)
Jun 25, 2021 1768 1818 1765 1818 99,564 +48.74(+2.75%)
Jun 24, 2021 1769 1780 1752 1769 30,469 +2.45(+0.14%)
Jun 23, 2021 1780 1787 1760 1767 60,122 -14.45(-0.81%)
Jun 22, 2021 1774 1798 1773 1781 51,792 +10.36(+0.58%)
Jun 21, 2021 1807 1807 1758 1771 68,705 -34.02(-1.88%)
Jun 18, 2021 1721 1811 1721 1805 102,183 +68.48(+3.94%)
Jun 17, 2021 1719 1744 1719 1737 25,838 +17.39(+1.01%)
Jun 16, 2021 1716 1721 1704 1719 36,892 -0.01(-0.00%)
Jun 15, 2021 1734 1734 1712 1719 47,727 -9.61(-0.56%)
Jun 14, 2021 1727 1729 1712 1729 22,413 +2.29(+0.13%)
Jun 11, 2021 1698 1728 1691 1727 28,229 +28.07(+1.65%)
Jun 10, 2021 1697 1709 1686 1699 29,865 +5.46(+0.32%)
Jun 09, 2021 1676 1697 1665 1693 19,645 +20.39(+1.22%)
Jun 08, 2021 1712 1712 1668 1673 32,258 -24.97(-1.47%)
Jun 07, 2021 1687 1701 1672 1698 32,619 +2.10(+0.12%)
Jun 04, 2021 1698 1698 1674 1696 25,329 +14.45(+0.86%)
Jun 03, 2021 1700 1702 1671 1681 31,199 -29.65(-1.73%)
Jun 02, 2021 1700 1716 1696 1711 38,830 +5.79(+0.34%)
Jun 01, 2021 1741 1745 1704 1705 32,938 -29.18(-1.68%)
May 28, 2021 1721 1753 1721 1734 40,096 +17.77(+1.04%)
May 27, 2021 1718 1743 1699 1716 92,087 +2.35(+0.14%)
May 26, 2021 1766 1774 1690 1714 68,473 -47.38(-2.69%)
May 25, 2021 1723 1763 1711 1761 76,256 +37.81(+2.19%)
May 24, 2021 1695 1734 1692 1724 36,270 +33.09(+1.96%)
May 21, 2021 1710 1741 1674 1690 60,158 -12.33(-0.72%)
May 20, 2021 1651 1705 1645 1703 64,265 +63.73(+3.89%)
May 19, 2021 1606 1644 1597 1639 66,922 +20.71(+1.28%)
May 18, 2021 1638 1644 1616 1618 58,505 -16.93(-1.04%)
May 17, 2021 1663 1667 1615 1635 60,797 -24.68(-1.49%)
May 14, 2021 1655 1676 1649 1660 44,632 +13.29(+0.81%)
May 13, 2021 1637 1683 1637 1647 35,750 +12.48(+0.76%)
May 12, 2021 1646 1659 1634 1634 33,809 -24.90(-1.50%)
May 11, 2021 1641 1697 1639 1659 50,017 -2.89(-0.17%)
May 10, 2021 1687 1690 1656 1662 24,693 -13.12(-0.78%)
May 07, 2021 1653 1721 1652 1675 108,212 +49.15(+3.02%)
May 06, 2021 1636 1669 1605 1626 68,947 +6.25(+0.39%)
May 05, 2021 1661 1663 1620 1620 84,432 -51.63(-3.09%)
May 04, 2021 1725 1761 1666 1671 61,901 -51.73(-3.00%)
May 03, 2021 1723 1745 1717 1723 32,032 +15.75(+0.92%)
Apr 30, 2021 1706 1739 1682 1707 58,606 -12.05(-0.70%)
Apr 29, 2021 1719 1755 1714 1719 28,209 -0.55(-0.03%)
Apr 28, 2021 1703 1725 1692 1720 20,429 +14.14(+0.83%)
Apr 27, 2021 1745 1758 1690 1706 35,345 -39.69(-2.27%)
Apr 26, 2021 1767 1770 1742 1746 32,566 -15.40(-0.87%)
Apr 23, 2021 1766 1767 1748 1761 22,960 -6.03(-0.34%)
Apr 22, 2021 1765 1779 1759 1767 44,325 +6.07(+0.34%)
Apr 21, 2021 1733 1775 1718 1761 37,835 +27.30(+1.57%)
Apr 20, 2021 1735 1753 1728 1734 19,304 +3.73(+0.22%)
Apr 19, 2021 1725 1737 1715 1730 19,057 +2.46(+0.14%)
Apr 16, 2021 1732 1736 1709 1727 30,613 +6.58(+0.38%)
Apr 15, 2021 1705 1733 1705 1721 14,953 +22.63(+1.33%)
Apr 14, 2021 1713 1728 1694 1698 37,971 -5.70(-0.33%)
Apr 13, 2021 1694 1711 1682 1704 32,623 +6.99(+0.41%)
Apr 12, 2021 1710 1726 1688 1697 39,476 -7.38(-0.43%)
Apr 09, 2021 1713 1713 1681 1704 55,041 +2.84(+0.17%)
Apr 08, 2021 1691 1707 1686 1701 39,101 +4.53(+0.27%)
Apr 07, 2021 1743 1743 1685 1697 29,531 -39.08(-2.25%)
Apr 06, 2021 1774 1782 1728 1736 47,791 -45.21(-2.54%)
Apr 05, 2021 1741 1786 1735 1781 44,045 +36.36(+2.08%)
Apr 01, 2021 1758 1758 1709 1745 79,050 +0.87(+0.05%)
Mar 31, 2021 1684 1755 1673 1744 71,269 +55.22(+3.27%)
Mar 30, 2021 1719 1725 1676 1689 33,336 -31.76(-1.85%)
Mar 29, 2021 1726 1739 1707 1720 51,759 +1.61(+0.09%)
Mar 26, 2021 1720 1730 1677 1719 61,961 +7.97(+0.47%)
Mar 25, 2021 1669 1720 1666 1711 95,176 +27.21(+1.62%)
Mar 24, 2021 1713 1729 1669 1684 71,526 -42.98(-2.49%)
Mar 23, 2021 1732 1775 1722 1727 63,968 -16.64(-0.95%)
Mar 22, 2021 1678 1766 1678 1743 77,869 +67.29(+4.01%)
Mar 19, 2021 1712 1731 1675 1676 88,276 -42.42(-2.47%)
Mar 18, 2021 1721 1755 1700 1718 52,822 -20.26(-1.17%)
Mar 17, 2021 1773 1777 1718 1739 42,394 -22.09(-1.25%)
Mar 16, 2021 1772 1777 1755 1761 19,139 -12.07(-0.68%)
Mar 15, 2021 1786 1789 1755 1773 48,747 -6.67(-0.37%)
Mar 12, 2021 1720 1780 1717 1780 45,920 +47.31(+2.73%)
Mar 11, 2021 1761 1769 1722 1732 39,464 -12.54(-0.72%)
Mar 10, 2021 1748 1760 1743 1745 25,270 +9.26(+0.53%)
Mar 09, 2021 1760 1760 1727 1736 51,385 -9.02(-0.52%)
Mar 08, 2021 1739 1787 1729 1745 80,610 +27.63(+1.61%)
Mar 05, 2021 1697 1736 1668 1717 65,525 +28.54(+1.69%)
Mar 04, 2021 1671 1705 1650 1688 85,131 +22.91(+1.38%)
Mar 03, 2021 1717 1718 1622 1665 123,624 -71.31(-4.11%)
Mar 02, 2021 1806 1806 1732 1737 155,117 -98.83(-5.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.