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 )

40.17 -0.23 (-0.57%)
Streaming Delayed Price Updated: 11:48 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 (%)
Feb 28, 2003 1.050 1.098 1.049 1.078 42,004 +0.03(+2.67%)
Feb 27, 2003 1.020 1.052 1.020 1.050 47,576 +0.03(+3.09%)
Feb 26, 2003 1.021 1.021 1.018 1.018 11,572 -0.01(-0.91%)
Feb 25, 2003 1.042 1.042 1.018 1.028 51,862 -0.02(-2.33%)
Feb 24, 2003 1.092 1.092 1.039 1.052 90,438 -0.03(-2.91%)
Feb 21, 2003 1.065 1.085 1.065 1.084 8,572 +0.02(+1.86%)
Feb 20, 2003 1.078 1.090 1.053 1.064 88,724 -0.01(-1.30%)
Feb 19, 2003 1.077 1.080 1.067 1.078 79,294 +0.00(+0.22%)
Feb 18, 2003 1.099 1.108 1.074 1.076 384,043 +0.03(+3.13%)
Feb 14, 2003 1.004 1.044 1.004 1.043 255,457 +0.05(+4.68%)
Feb 13, 2003 1.015 1.020 0.9857 0.9962 162,446 -0.02(-1.73%)
Feb 12, 2003 1.018 1.018 1.002 1.014 23,145 +0.00(+0.00%)
Feb 11, 2003 0.9822 1.030 0.9741 1.014 285,889 +0.03(+3.21%)
Feb 10, 2003 1.095 1.097 0.9822 0.9822 273,459 -0.11(-10.33%)
Feb 07, 2003 1.140 1.142 1.094 1.095 588,065 -0.04(-3.49%)
Feb 06, 2003 1.104 1.143 1.093 1.135 49,291 +0.03(+2.53%)
Feb 05, 2003 1.118 1.118 1.105 1.107 78,437 -0.02(-1.56%)
Feb 04, 2003 1.119 1.125 1.099 1.125 43,290 -0.00(-0.31%)
Feb 03, 2003 1.140 1.147 1.121 1.128 33,860 +0.00(+0.00%)
Jan 31, 2003 1.118 1.136 1.113 1.128 69,007 +0.00(+0.31%)
Jan 30, 2003 1.160 1.167 1.119 1.125 24,431 -0.03(-2.82%)
Jan 29, 2003 1.158 1.167 1.142 1.157 424,761 -0.01(-1.10%)
Jan 28, 2003 1.142 1.178 1.129 1.170 172,733 +0.03(+2.66%)
Jan 27, 2003 1.158 1.158 1.136 1.140 128,585 -0.03(-2.59%)
Jan 24, 2003 1.196 1.213 1.170 1.170 115,298 -0.02(-1.95%)
Jan 23, 2003 1.190 1.219 1.190 1.193 135,015 +0.01(+0.89%)
Jan 22, 2003 1.158 1.190 1.158 1.183 119,584 +0.02(+2.01%)
Jan 21, 2003 1.178 1.184 1.158 1.160 189,021 -0.03(-2.93%)
Jan 17, 2003 1.176 1.200 1.163 1.195 1,068,976 +0.00(+0.10%)
Jan 16, 2003 1.170 1.198 1.170 1.193 985,396 +0.02(+1.39%)
Jan 15, 2003 1.165 1.196 1.157 1.177 156,017 +0.01(+1.10%)
Jan 14, 2003 1.079 1.169 1.079 1.164 216,024 +0.08(+7.54%)
Jan 13, 2003 1.109 1.115 1.072 1.083 160,732 -0.03(-2.83%)
Jan 10, 2003 1.120 1.121 1.104 1.114 138,444 -0.01(-1.04%)
Jan 09, 2003 1.135 1.140 1.119 1.126 89,581 +0.01(+0.52%)
Jan 08, 2003 1.127 1.127 1.106 1.120 50,577 -0.02(-1.64%)
Jan 07, 2003 1.161 1.161 1.139 1.139 3,384,379 -0.01(-0.81%)
Jan 06, 2003 1.137 1.149 1.120 1.148 3,993,018 +0.03(+2.50%)
Jan 03, 2003 1.121 1.132 1.107 1.120 113,584 -0.01(-1.23%)
Jan 02, 2003 1.095 1.155 1.095 1.134 98,153 +0.04(+3.62%)
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%)
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.