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 )

37.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 1.240 1.240 1.216 1.228 37,772 -0.03(-2.20%)
Mar 28, 2003 1.263 1.274 1.253 1.255 121,132 +0.00(+0.00%)
Mar 27, 2003 1.239 1.260 1.237 1.255 57,309 +0.01(+0.93%)
Mar 26, 2003 1.233 1.253 1.229 1.244 189,730 +0.02(+1.79%)
Mar 25, 2003 1.162 1.230 1.162 1.222 140,669 +0.08(+6.63%)
Mar 24, 2003 1.215 1.215 1.139 1.146 133,288 -0.07(-5.60%)
Mar 21, 2003 1.168 1.214 1.168 1.214 270,919 +0.05(+4.05%)
Mar 20, 2003 1.129 1.169 1.116 1.167 82,491 +0.04(+3.47%)
Mar 19, 2003 1.137 1.138 1.116 1.127 43,416 -0.00(-0.31%)
Mar 18, 2003 1.111 1.147 1.111 1.131 83,793 +0.03(+2.83%)
Mar 17, 2003 1.084 1.109 1.080 1.100 61,651 +0.02(+1.81%)
Mar 14, 2003 1.048 1.080 1.048 1.080 32,128 +0.03(+3.30%)
Mar 13, 2003 1.017 1.055 1.017 1.046 26,049 +0.03(+3.42%)
Mar 12, 2003 1.020 1.034 1.004 1.011 36,469 -0.01(-1.02%)
Mar 11, 2003 1.017 1.050 1.017 1.022 62,954 +0.02(+1.84%)
Mar 10, 2003 1.024 1.024 1.001 1.003 117,658 -0.01(-1.25%)
Mar 07, 2003 1.007 1.016 1.002 1.016 96,818 -0.00(-0.11%)
Mar 06, 2003 1.011 1.040 1.002 1.017 131,986 +0.01(+0.57%)
Mar 05, 2003 1.018 1.023 0.9927 1.011 61,651 -0.00(-0.34%)
Mar 04, 2003 1.023 1.030 1.012 1.015 97,253 -0.01(-0.68%)
Mar 03, 2003 1.066 1.066 1.017 1.022 92,477 -0.04(-4.00%)
Feb 28, 2003 1.036 1.084 1.035 1.064 42,548 +0.03(+2.67%)
Feb 27, 2003 1.007 1.039 1.007 1.036 48,192 +0.03(+3.09%)
Feb 26, 2003 1.008 1.008 1.005 1.005 11,722 -0.01(-0.91%)
Feb 25, 2003 1.028 1.028 1.005 1.015 52,534 -0.02(-2.33%)
Feb 24, 2003 1.078 1.078 1.026 1.039 91,608 -0.03(-2.91%)
Feb 21, 2003 1.051 1.071 1.051 1.070 8,683 +0.02(+1.86%)
Feb 20, 2003 1.064 1.076 1.040 1.050 89,872 -0.01(-1.30%)
Feb 19, 2003 1.063 1.066 1.054 1.064 80,320 +0.00(+0.22%)
Feb 18, 2003 1.085 1.094 1.061 1.062 389,012 +0.03(+3.13%)
Feb 14, 2003 0.9916 1.031 0.9916 1.030 258,762 +0.05(+4.68%)
Feb 13, 2003 1.002 1.007 0.9731 0.9835 164,548 -0.02(-1.73%)
Feb 12, 2003 1.005 1.005 0.9893 1.001 23,444 +0.00(+0.00%)
Feb 11, 2003 0.9697 1.017 0.9616 1.001 289,588 +0.03(+3.21%)
Feb 10, 2003 1.081 1.083 0.9697 0.9697 276,997 -0.11(-10.33%)
Feb 07, 2003 1.125 1.127 1.080 1.081 595,675 -0.04(-3.49%)
Feb 06, 2003 1.089 1.129 1.079 1.121 49,929 +0.03(+2.53%)
Feb 05, 2003 1.103 1.103 1.091 1.093 79,452 -0.02(-1.56%)
Feb 04, 2003 1.104 1.110 1.085 1.110 43,850 -0.00(-0.31%)
Feb 03, 2003 1.125 1.132 1.107 1.114 34,299 +0.00(+0.00%)
Jan 31, 2003 1.103 1.122 1.099 1.114 69,900 +0.00(+0.31%)
Jan 30, 2003 1.145 1.152 1.104 1.110 24,747 -0.03(-2.82%)
Jan 29, 2003 1.144 1.152 1.127 1.142 430,258 -0.01(-1.10%)
Jan 28, 2003 1.127 1.163 1.115 1.155 174,968 +0.03(+2.66%)
Jan 27, 2003 1.144 1.144 1.122 1.125 130,249 -0.03(-2.59%)
Jan 24, 2003 1.180 1.198 1.155 1.155 116,790 -0.02(-1.95%)
Jan 23, 2003 1.175 1.203 1.175 1.178 136,762 +0.01(+0.89%)
Jan 22, 2003 1.144 1.175 1.144 1.168 121,132 +0.02(+2.01%)
Jan 21, 2003 1.163 1.169 1.144 1.145 191,467 -0.03(-2.93%)
Jan 17, 2003 1.161 1.185 1.148 1.179 1,082,809 +0.00(+0.10%)
Jan 16, 2003 1.155 1.183 1.155 1.178 998,147 +0.02(+1.39%)
Jan 15, 2003 1.150 1.180 1.142 1.162 158,036 +0.01(+1.10%)
Jan 14, 2003 1.065 1.154 1.065 1.149 218,819 +0.08(+7.54%)
Jan 13, 2003 1.095 1.101 1.058 1.069 162,812 -0.03(-2.83%)
Jan 10, 2003 1.106 1.107 1.089 1.100 140,235 -0.01(-1.04%)
Jan 09, 2003 1.121 1.125 1.104 1.111 90,740 +0.01(+0.52%)
Jan 08, 2003 1.112 1.112 1.092 1.106 51,231 -0.02(-1.64%)
Jan 07, 2003 1.146 1.146 1.124 1.124 3,428,173 -0.01(-0.81%)
Jan 06, 2003 1.123 1.134 1.106 1.133 4,044,688 +0.03(+2.50%)
Jan 03, 2003 1.107 1.117 1.093 1.106 115,053 -0.01(-1.23%)
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.