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 )

30.18 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 (%)
May 31, 2005 4.377 4.540 4.358 4.425 289,571 +0.04(+0.95%)
May 27, 2005 4.298 4.388 4.287 4.383 52,649 +0.10(+2.29%)
May 26, 2005 4.287 4.325 4.243 4.285 93,811 -0.01(-0.19%)
May 25, 2005 4.289 4.310 4.250 4.293 105,777 +0.01(+0.19%)
May 24, 2005 4.348 4.358 4.285 4.285 129,948 -0.03(-0.58%)
May 23, 2005 4.306 4.331 4.306 4.310 26,324 +0.01(+0.15%)
May 20, 2005 4.281 4.348 4.264 4.304 144,546 +0.03(+0.64%)
May 19, 2005 4.197 4.371 4.191 4.277 177,332 +0.08(+1.79%)
May 18, 2005 4.193 4.212 4.168 4.202 155,076 +0.01(+0.25%)
May 17, 2005 4.174 4.204 4.124 4.191 297,229 +0.02(+0.45%)
May 16, 2005 4.145 4.241 4.145 4.172 208,682 +0.03(+0.66%)
May 13, 2005 4.172 4.233 4.139 4.145 78,016 -0.03(-0.80%)
May 12, 2005 4.268 4.275 4.154 4.179 144,546 -0.08(-1.86%)
May 11, 2005 4.304 4.316 4.229 4.258 107,691 -0.02(-0.44%)
May 10, 2005 4.285 4.360 4.264 4.277 129,469 +0.01(+0.20%)
May 09, 2005 4.283 4.283 4.193 4.268 131,623 +0.07(+1.64%)
May 06, 2005 4.210 4.321 4.166 4.199 135,691 -0.01(-0.15%)
May 05, 2005 4.179 4.229 4.160 4.206 158,665 +0.04(+1.00%)
May 04, 2005 4.147 4.176 4.141 4.164 182,358 +0.03(+0.81%)
May 03, 2005 4.168 4.168 4.124 4.131 162,734 -0.03(-0.75%)
May 02, 2005 4.074 4.162 4.041 4.162 406,835 +0.11(+2.63%)
Apr 29, 2005 4.057 4.076 4.016 4.055 430,049 +0.01(+0.26%)
Apr 28, 2005 4.032 4.095 4.011 4.045 137,606 -0.02(-0.46%)
Apr 27, 2005 4.026 4.078 4.026 4.064 272,340 +0.02(+0.57%)
Apr 26, 2005 4.057 4.068 4.026 4.041 212,511 -0.03(-0.67%)
Apr 25, 2005 4.043 4.072 4.007 4.068 342,938 +0.02(+0.52%)
Apr 22, 2005 4.009 4.068 3.986 4.047 111,042 +0.04(+0.89%)
Apr 21, 2005 4.020 4.034 4.001 4.011 100,751 +0.00(+0.00%)
Apr 20, 2005 3.951 4.053 3.947 4.011 181,400 +0.01(+0.31%)
Apr 19, 2005 4.047 4.055 3.986 3.999 346,288 -0.05(-1.14%)
Apr 18, 2005 4.078 4.112 3.968 4.045 176,853 -0.03(-0.72%)
Apr 15, 2005 4.074 4.172 4.055 4.074 200,067 +0.05(+1.30%)
Apr 14, 2005 4.049 4.059 3.951 4.022 187,862 -0.03(-0.77%)
Apr 13, 2005 4.099 4.114 4.005 4.053 145,982 -0.06(-1.47%)
Apr 12, 2005 4.112 4.114 4.068 4.114 68,683 +0.02(+0.41%)
Apr 11, 2005 4.112 4.151 4.068 4.097 129,708 -0.01(-0.36%)
Apr 08, 2005 4.147 4.154 4.066 4.112 289,571 -0.04(-0.86%)
Apr 07, 2005 4.164 4.208 4.128 4.147 289,571 -0.02(-0.50%)
Apr 06, 2005 4.231 4.231 4.168 4.168 223,520 -0.06(-1.48%)
Apr 05, 2005 4.160 4.239 4.160 4.231 96,683 +0.06(+1.55%)
Apr 04, 2005 4.149 4.181 4.141 4.166 148,614 -0.02(-0.55%)
Apr 01, 2005 4.248 4.248 4.156 4.189 99,315 -0.07(-1.62%)
Mar 31, 2005 4.222 4.271 4.191 4.258 171,110 +0.09(+2.10%)
Mar 30, 2005 4.183 4.199 4.135 4.170 204,614 -0.01(-0.15%)
Mar 29, 2005 4.193 4.260 4.162 4.176 101,230 -0.04(-0.94%)
Mar 28, 2005 4.181 4.239 4.164 4.216 215,862 +0.02(+0.45%)
Mar 24, 2005 4.210 4.248 4.197 4.197 140,717 +0.02(+0.40%)
Mar 23, 2005 4.206 4.248 4.160 4.181 284,545 -0.05(-1.09%)
Mar 22, 2005 4.218 4.256 4.189 4.227 249,844 +0.04(+1.00%)
Mar 21, 2005 4.248 4.258 4.164 4.185 246,733 -0.03(-0.62%)
Mar 18, 2005 4.285 4.285 4.185 4.211 147,418 -0.07(-1.74%)
Mar 17, 2005 4.243 4.304 4.170 4.285 279,759 +0.04(+0.98%)
Mar 16, 2005 4.293 4.323 4.231 4.243 112,717 -0.05(-1.12%)
Mar 15, 2005 4.354 4.406 4.291 4.291 285,024 -0.04(-0.96%)
Mar 14, 2005 4.231 4.360 4.231 4.333 334,562 +0.09(+2.07%)
Mar 11, 2005 4.283 4.333 4.231 4.245 132,101 -0.03(-0.78%)
Mar 10, 2005 4.212 4.354 4.212 4.279 200,067 +0.07(+1.64%)
Mar 09, 2005 4.304 4.365 4.176 4.210 209,879 -0.04(-0.98%)
Mar 08, 2005 4.126 4.262 4.126 4.252 213,468 +0.15(+3.67%)
Mar 07, 2005 4.070 4.120 4.062 4.101 147,896 +0.03(+0.62%)
Mar 04, 2005 4.011 4.133 4.011 4.076 245,537 +0.09(+2.31%)
Mar 03, 2005 4.005 4.005 3.968 3.984 85,914 -0.04(-0.88%)
Mar 02, 2005 3.974 4.020 3.955 4.020 186,665 +0.01(+0.26%)
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.