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

Rogers Communications (NY: RCI )

40.23 -0.17 (-0.42%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 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 (%)
Dec 31, 2002 1.088 1.115 1.077 1.094 179,591 -0.01(-0.53%)
Dec 30, 2002 1.056 1.107 1.039 1.100 256,743 +0.03(+3.06%)
Dec 27, 2002 1.087 1.090 1.065 1.067 200,165 -0.02(-2.14%)
Dec 26, 2002 1.126 1.126 1.090 1.091 163,304 -0.04(-3.61%)
Dec 24, 2002 1.120 1.135 1.097 1.132 37,289 +0.01(+0.73%)
Dec 23, 2002 1.136 1.146 1.119 1.123 48,005 -0.02(-2.13%)
Dec 20, 2002 1.119 1.160 1.119 1.148 513,914 +0.02(+1.86%)
Dec 19, 2002 1.129 1.151 1.118 1.127 46,719 -0.00(-0.41%)
Dec 18, 2002 1.161 1.175 1.095 1.132 132,014 -0.05(-4.24%)
Dec 17, 2002 1.134 1.186 1.127 1.182 126,871 +0.06(+5.30%)
Dec 16, 2002 1.122 1.123 1.104 1.122 81,437 +0.00(+0.00%)
Dec 13, 2002 1.144 1.144 1.118 1.122 57,006 -0.02(-1.64%)
Dec 12, 2002 1.178 1.181 1.121 1.141 87,866 -0.03(-2.49%)
Dec 11, 2002 1.161 1.177 1.157 1.170 88,724 +0.02(+1.52%)
Dec 10, 2002 1.133 1.160 1.132 1.153 97,725 +0.02(+1.96%)
Dec 09, 2002 1.192 1.192 1.130 1.130 101,154 -0.05(-4.44%)
Dec 06, 2002 1.108 1.185 1.107 1.183 554,633 +0.04(+3.89%)
Dec 05, 2002 1.185 1.185 1.129 1.139 133,300 -0.05(-4.03%)
Dec 04, 2002 1.199 1.199 1.181 1.186 4,495,789 -0.02(-2.02%)
Dec 03, 2002 1.231 1.231 1.196 1.211 226,311 -0.03(-2.08%)
Dec 02, 2002 1.134 1.260 1.134 1.237 449,193 +0.10(+9.05%)
Nov 29, 2002 1.107 1.137 1.100 1.134 36,861 +0.02(+2.10%)
Nov 27, 2002 1.093 1.119 1.093 1.111 52,291 +0.02(+1.82%)
Nov 26, 2002 1.070 1.091 1.063 1.091 117,441 +0.02(+1.41%)
Nov 25, 2002 1.057 1.079 1.057 1.076 197,593 +0.02(+1.88%)
Nov 22, 2002 1.095 1.095 1.042 1.056 286,746 -0.04(-3.93%)
Nov 21, 2002 1.076 1.109 1.066 1.099 378,470 +0.05(+4.55%)
Nov 20, 2002 1.009 1.051 1.009 1.051 1,732,908 +0.06(+6.12%)
Nov 19, 2002 0.9997 0.9997 0.9846 0.9904 52,720 -0.01(-1.28%)
Nov 18, 2002 0.9554 1.018 0.9554 1.003 645,500 +0.04(+3.74%)
Nov 15, 2002 0.9332 0.9822 0.9309 0.9671 50,148 +0.03(+3.11%)
Nov 14, 2002 0.9356 0.9402 0.9262 0.9379 1,311,575 +0.01(+0.63%)
Nov 13, 2002 0.9157 0.9402 0.8959 0.9321 39,004 +0.01(+0.63%)
Nov 12, 2002 0.9146 0.9286 0.9099 0.9262 1,536,600 +0.02(+2.45%)
Nov 11, 2002 0.9519 0.9519 0.9041 0.9041 347,610 -0.07(-6.96%)
Nov 08, 2002 1.014 1.015 0.9414 0.9717 165,875 -0.04(-3.92%)
Nov 07, 2002 1.011 1.018 1.009 1.011 26,574 -0.04(-4.09%)
Nov 06, 2002 1.046 1.056 1.014 1.055 106,726 +0.01(+1.01%)
Nov 05, 2002 0.9986 1.050 0.9682 1.044 79,294 +0.03(+3.35%)
Nov 04, 2002 1.003 1.034 1.003 1.010 1,122,125 +0.01(+1.29%)
Nov 01, 2002 0.9344 1.023 0.9297 0.9974 129,871 +0.06(+6.34%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
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.