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

Shaw Communications (NY: SJR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 (%)
Sep 30, 2002 4.215 4.215 4.065 4.160 70,500 -0.10(-2.46%)
Sep 27, 2002 4.200 4.265 4.050 4.265 198,200 +0.09(+2.16%)
Sep 26, 2002 4.000 4.190 3.990 4.175 117,500 +0.19(+4.90%)
Sep 25, 2002 4.265 4.265 3.840 3.980 181,900 -0.27(-6.35%)
Sep 24, 2002 4.085 4.250 3.980 4.250 162,200 +0.12(+2.78%)
Sep 23, 2002 4.475 4.475 4.055 4.135 190,500 -0.37(-8.11%)
Sep 20, 2002 4.325 4.500 4.300 4.500 97,300 +0.20(+4.53%)
Sep 19, 2002 4.495 4.530 4.280 4.305 45,800 -0.20(-4.33%)
Sep 18, 2002 4.475 4.540 4.435 4.500 59,100 -0.08(-1.85%)
Sep 17, 2002 4.575 4.650 4.500 4.585 64,600 +0.05(+1.21%)
Sep 16, 2002 4.565 4.585 4.490 4.530 49,600 -0.05(-1.09%)
Sep 13, 2002 4.610 4.625 4.545 4.580 93,100 -0.09(-1.93%)
Sep 12, 2002 4.750 4.755 4.605 4.670 58,200 -0.19(-3.81%)
Sep 11, 2002 4.800 4.925 4.800 4.855 12,200 +0.16(+3.41%)
Sep 10, 2002 4.695 4.775 4.650 4.695 23,700 +0.03(+0.64%)
Sep 09, 2002 4.675 4.805 4.600 4.665 33,100 -0.08(-1.58%)
Sep 06, 2002 4.590 4.750 4.590 4.740 80,700 +0.19(+4.18%)
Sep 05, 2002 4.575 4.585 4.490 4.550 45,400 -0.08(-1.62%)
Sep 04, 2002 4.550 4.680 4.525 4.625 129,000 +0.10(+2.21%)
Sep 03, 2002 4.950 4.950 4.525 4.525 122,500 -0.47(-9.50%)
Aug 30, 2002 4.900 5.000 4.795 5.000 103,800 +0.08(+1.52%)
Aug 29, 2002 4.830 4.960 4.820 4.925 58,600 +0.04(+0.82%)
Aug 28, 2002 4.945 4.950 4.800 4.885 40,200 -0.06(-1.11%)
Aug 27, 2002 5.035 5.085 4.925 4.940 85,200 -0.12(-2.47%)
Aug 26, 2002 4.990 5.080 4.925 5.065 187,900 +0.04(+0.80%)
Aug 23, 2002 5.400 5.400 5.010 5.025 122,600 -0.42(-7.80%)
Aug 22, 2002 5.155 5.520 5.000 5.450 569,800 +0.34(+6.65%)
Aug 21, 2002 4.825 5.295 4.795 5.110 416,100 +0.41(+8.72%)
Aug 20, 2002 4.820 4.950 4.620 4.700 121,200 +0.06(+1.29%)
Aug 16, 2002 4.455 4.750 4.375 4.640 122,600 +0.18(+4.15%)
Aug 15, 2002 4.165 4.465 4.165 4.455 84,600 +0.32(+7.74%)
Aug 14, 2002 4.300 4.300 3.980 4.135 520,400 -0.12(-2.71%)
Aug 13, 2002 4.220 4.280 4.185 4.250 394,900 -0.03(-0.58%)
Aug 12, 2002 4.270 4.365 4.200 4.275 60,400 -0.12(-2.84%)
Aug 07, 2002 4.425 4.590 4.050 4.400 375,200 +0.01(+0.23%)
Aug 06, 2002 4.550 4.555 4.240 4.390 388,200 +0.04(+0.92%)
Aug 05, 2002 4.800 4.805 3.625 4.350 1,923,700 -0.57(-11.59%)
Aug 02, 2002 5.175 5.180 4.630 4.920 359,400 -0.37(-6.99%)
Aug 01, 2002 5.550 5.600 5.225 5.290 742,700 -0.31(-5.54%)
Jul 31, 2002 5.350 5.725 5.330 5.600 232,000 +0.20(+3.70%)
Jul 30, 2002 5.190 5.455 5.190 5.400 484,300 +0.20(+3.85%)
Jul 29, 2002 5.100 5.225 5.025 5.200 297,100 +0.20(+4.00%)
Jul 26, 2002 5.080 5.080 4.900 5.000 387,400 -0.01(-0.30%)
Jul 25, 2002 5.170 5.350 5.000 5.015 189,800 -0.16(-3.09%)
Jul 24, 2002 4.925 5.300 4.895 5.175 248,900 +0.24(+4.86%)
Jul 23, 2002 5.260 5.260 4.935 4.935 712,500 -0.33(-6.18%)
Jul 22, 2002 5.400 5.435 5.175 5.260 220,300 -0.18(-3.31%)
Jul 19, 2002 5.525 5.575 5.275 5.440 184,000 +0.12(+2.16%)
Jul 17, 2002 5.460 5.565 5.315 5.325 167,800 -0.19(-3.53%)
Jul 12, 2002 5.440 5.630 5.370 5.520 263,700 +0.10(+1.85%)
Jul 11, 2002 5.500 5.500 5.280 5.420 323,200 -0.26(-4.58%)
Jul 10, 2002 5.750 5.875 5.620 5.680 619,500 -0.05(-0.87%)
Jul 09, 2002 5.875 5.875 5.730 5.730 139,900 -0.14(-2.47%)
Jul 08, 2002 5.665 5.940 5.660 5.875 194,500 +0.21(+3.71%)
Jul 05, 2002 5.385 5.675 5.385 5.665 91,400 +0.15(+2.63%)
Jul 04, 2002 5.100 5.525 5.055 5.520 52,510,000 +0.00(+0.00%)
Jul 03, 2002 5.100 5.525 5.055 5.520 690,200 +0.31(+5.95%)
Jul 02, 2002 5.300 5.350 5.155 5.210 910,700 -0.37(-6.55%)
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.