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 )

37.81 -0.16 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2003 1.924 1.943 1.900 1.900 149,787 -0.02(-0.84%)
Dec 30, 2003 1.906 1.959 1.906 1.916 121,132 +0.00(+0.00%)
Dec 29, 2003 1.890 1.930 1.890 1.916 95,082 +0.03(+1.40%)
Dec 26, 2003 1.877 1.890 1.877 1.890 7,380 +0.00(+0.06%)
Dec 24, 2003 1.858 1.898 1.846 1.889 54,270 +0.04(+2.12%)
Dec 23, 2003 1.863 1.867 1.850 1.850 65,993 -0.02(-1.11%)
Dec 22, 2003 1.856 1.882 1.831 1.870 197,979 +0.01(+0.56%)
Dec 19, 2003 1.843 1.867 1.839 1.860 79,452 +0.00(+0.12%)
Dec 18, 2003 1.833 1.854 1.833 1.858 116,356 +0.00(+0.06%)
Dec 17, 2003 1.835 1.856 1.829 1.856 125,473 +0.01(+0.37%)
Dec 16, 2003 1.840 1.863 1.837 1.850 68,164 +0.03(+1.39%)
Dec 15, 2003 1.813 1.845 1.813 1.824 173,666 +0.04(+2.00%)
Dec 12, 2003 1.769 1.803 1.769 1.788 102,028 +0.01(+0.39%)
Dec 11, 2003 1.762 1.786 1.742 1.782 64,256 -0.03(-1.47%)
Dec 10, 2003 1.856 1.858 1.803 1.808 113,317 -0.06(-3.44%)
Dec 09, 2003 1.846 1.873 1.846 1.873 59,480 +0.02(+1.25%)
Dec 08, 2003 1.854 1.854 1.845 1.850 28,654 -0.02(-0.93%)
Dec 05, 2003 1.851 1.865 1.851 1.867 23,879 +0.03(+1.50%)
Dec 04, 2003 1.820 1.839 1.820 1.839 81,623 -0.01(-0.81%)
Dec 03, 2003 1.839 1.865 1.839 1.854 72,071 +0.03(+1.77%)
Dec 02, 2003 1.783 1.823 1.783 1.822 72,071 +0.01(+0.83%)
Dec 01, 2003 1.788 1.809 1.742 1.807 111,580 +0.01(+0.45%)
Nov 28, 2003 1.784 1.820 1.784 1.799 85,096 +0.03(+1.43%)
Nov 26, 2003 1.841 1.844 1.765 1.774 215,346 -0.08(-4.53%)
Nov 25, 2003 1.867 1.867 1.858 1.858 25,615 -0.00(-0.19%)
Nov 24, 2003 1.891 1.894 1.838 1.861 144,577 -0.06(-3.00%)
Nov 21, 2003 1.915 1.929 1.909 1.919 85,964 -0.01(-0.66%)
Nov 20, 2003 1.900 1.935 1.896 1.931 125,473 +0.04(+2.07%)
Nov 19, 2003 1.884 1.898 1.879 1.892 85,530 +0.02(+1.23%)
Nov 18, 2003 1.812 1.869 1.812 1.869 211,872 +0.06(+3.57%)
Nov 17, 2003 1.790 1.803 1.759 1.805 49,060 -0.01(-0.70%)
Nov 14, 2003 1.851 1.859 1.816 1.817 44,284 -0.03(-1.68%)
Nov 13, 2003 1.851 1.865 1.848 1.848 15,629 -0.00(-0.12%)
Nov 12, 2003 1.858 1.858 1.850 1.851 54,704 +0.00(+0.19%)
Nov 11, 2003 1.825 1.852 1.813 1.847 59,914 +0.00(+0.12%)
Nov 10, 2003 1.806 1.858 1.806 1.845 94,648 +0.05(+2.89%)
Nov 07, 2003 1.797 1.801 1.794 1.793 531,853 -0.01(-0.32%)
Nov 06, 2003 1.806 1.806 1.779 1.799 135,025 -0.02(-0.95%)
Nov 05, 2003 1.808 1.843 1.813 1.816 213,609 -0.01(-0.69%)
Nov 04, 2003 1.808 1.843 1.808 1.829 164,114 +0.03(+1.60%)
Nov 03, 2003 1.801 1.807 1.793 1.800 92,911 -0.01(-0.51%)
Oct 31, 2003 1.802 1.809 1.802 1.809 46,455 +0.01(+0.58%)
Oct 30, 2003 1.824 1.826 1.791 1.799 53,402 +0.02(+1.17%)
Oct 29, 2003 1.761 1.792 1.761 1.778 72,939 +0.02(+1.05%)
Oct 28, 2003 1.747 1.769 1.747 1.760 611,305 +0.01(+0.59%)
Oct 27, 2003 1.739 1.754 1.737 1.749 159,338 +0.02(+0.93%)
Oct 24, 2003 1.740 1.746 1.724 1.733 49,929 -0.01(-0.40%)
Oct 23, 2003 1.737 1.749 1.718 1.740 181,047 +0.01(+0.33%)
Oct 22, 2003 1.738 1.748 1.704 1.734 80,320 +0.00(+0.00%)
Oct 21, 2003 1.736 1.736 1.725 1.734 24,747 -0.00(-0.07%)
Oct 20, 2003 1.739 1.742 1.737 1.736 84,228 -0.00(-0.07%)
Oct 17, 2003 1.776 1.776 1.727 1.737 93,779 -0.00(-0.13%)
Oct 16, 2003 1.723 1.739 1.714 1.739 38,206 +0.02(+1.41%)
Oct 15, 2003 1.684 1.716 1.684 1.715 65,993 +0.04(+2.69%)
Oct 14, 2003 1.677 1.688 1.670 1.670 46,889 -0.01(-0.82%)
Oct 13, 2003 1.674 1.684 1.672 1.684 6,946 +0.01(+0.55%)
Oct 10, 2003 1.669 1.680 1.663 1.674 103,765 +0.03(+1.54%)
Oct 09, 2003 1.653 1.676 1.643 1.649 585,689 +0.02(+1.49%)
Oct 08, 2003 1.607 1.626 1.607 1.625 88,135 +0.01(+0.93%)
Oct 07, 2003 1.687 1.671 1.596 1.610 145,879 -0.08(-4.57%)
Oct 06, 2003 1.689 1.689 1.651 1.687 102,463 -0.01(-0.68%)
Oct 03, 2003 1.701 1.709 1.692 1.699 180,612 -0.02(-1.07%)
Oct 02, 2003 1.736 1.737 1.716 1.717 138,064 -0.05(-2.99%)
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.