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 )

N/A 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 (%)
Apr 30, 2002 7.900 8.130 7.885 7.910 52,300 +0.03(+0.32%)
Apr 29, 2002 8.000 8.005 7.875 7.885 85,200 -0.11(-1.31%)
Apr 26, 2002 8.150 8.195 7.825 7.990 98,300 -0.16(-1.96%)
Apr 25, 2002 8.175 8.285 8.150 8.150 47,400 -0.10(-1.21%)
Apr 24, 2002 8.405 8.405 8.140 8.250 268,900 -0.15(-1.79%)
Apr 23, 2002 8.675 8.695 8.340 8.400 439,500 -0.19(-2.15%)
Apr 22, 2002 8.750 8.755 8.585 8.585 316,200 -0.19(-2.22%)
Apr 19, 2002 8.720 8.850 8.690 8.780 241,100 +0.05(+0.63%)
Apr 18, 2002 8.650 8.765 8.490 8.725 45,400 +0.12(+1.39%)
Apr 17, 2002 8.620 8.740 8.580 8.605 48,100 -0.06(-0.69%)
Apr 16, 2002 8.450 8.705 8.425 8.665 1,038,000 +0.24(+2.85%)
Apr 15, 2002 8.225 8.425 8.150 8.425 42,500 +0.15(+1.81%)
Apr 12, 2002 8.375 8.450 8.250 8.275 106,500 -0.15(-1.78%)
Apr 11, 2002 8.825 8.825 8.335 8.425 154,000 -0.35(-3.99%)
Apr 10, 2002 8.725 8.925 8.710 8.775 30,600 +0.05(+0.57%)
Apr 09, 2002 8.545 8.725 8.435 8.725 40,700 +0.17(+2.05%)
Apr 08, 2002 8.675 8.725 8.405 8.550 113,400 -0.13(-1.50%)
Apr 05, 2002 8.825 8.875 8.665 8.680 33,800 -0.13(-1.53%)
Apr 04, 2002 8.840 8.985 8.815 8.815 5,920,000 -0.02(-0.23%)
Apr 03, 2002 8.710 8.875 8.605 8.835 51,900 +0.12(+1.44%)
Apr 02, 2002 9.000 9.050 8.675 8.710 63,300 -0.29(-3.22%)
Apr 01, 2002 8.950 9.015 8.915 9.000 148,700 +0.01(+0.11%)
Mar 29, 2002 8.900 9.050 8.900 8.990 70,100 +0.00(+0.00%)
Mar 28, 2002 8.900 9.050 8.900 8.990 70,100 +0.06(+0.73%)
Mar 27, 2002 9.075 9.195 8.915 8.925 151,900 -0.28(-3.04%)
Mar 26, 2002 9.165 9.325 9.165 9.205 23,300 +0.01(+0.05%)
Mar 25, 2002 9.300 9.315 9.175 9.200 65,800 -0.12(-1.29%)
Mar 22, 2002 9.270 9.400 9.200 9.320 28,100 +0.07(+0.76%)
Mar 21, 2002 9.675 9.675 9.210 9.250 80,100 -0.50(-5.13%)
Mar 20, 2002 10.00 10.00 9.720 9.750 72,000 -0.25(-2.50%)
Mar 19, 2002 10.00 10.07 10.00 10.00 40,800 +0.09(+0.91%)
Mar 18, 2002 9.710 9.945 9.695 9.910 20,100 +0.21(+2.22%)
Mar 15, 2002 9.680 9.725 9.605 9.695 114,500 +0.02(+0.15%)
Mar 14, 2002 9.600 9.830 9.575 9.680 27,700 +0.10(+1.04%)
Mar 13, 2002 9.615 9.715 9.545 9.580 33,500 -0.02(-0.21%)
Mar 12, 2002 9.620 9.740 9.600 9.600 39,900 -0.01(-0.10%)
Mar 11, 2002 9.750 9.750 9.525 9.610 30,800 -0.15(-1.49%)
Mar 08, 2002 9.725 9.780 9.615 9.755 75,600 +0.04(+0.41%)
Mar 07, 2002 9.925 10.00 9.700 9.715 44,700 -0.20(-2.02%)
Mar 06, 2002 9.900 9.960 9.860 9.915 10,720,000 +0.02(+0.20%)
Mar 05, 2002 9.925 10.09 9.875 9.895 71,900 -0.04(-0.40%)
Mar 04, 2002 9.550 9.935 9.550 9.935 144,300 +0.38(+4.03%)
Mar 01, 2002 9.350 9.550 9.350 9.550 48,800 +0.08(+0.79%)
Feb 28, 2002 9.225 9.620 9.225 9.475 172,100 +0.29(+3.10%)
Feb 27, 2002 9.100 9.210 9.070 9.190 43,900 +0.04(+0.44%)
Feb 26, 2002 9.100 9.210 9.015 9.150 50,800 -0.10(-1.08%)
Feb 25, 2002 9.025 9.300 9.025 9.250 61,200 +0.18(+1.93%)
Feb 22, 2002 8.975 9.100 8.830 9.075 113,100 +0.18(+2.08%)
Feb 21, 2002 9.000 9.100 8.875 8.890 164,700 +0.02(+0.17%)
Feb 20, 2002 8.825 8.900 8.565 8.875 202,400 -0.02(-0.22%)
Feb 19, 2002 9.100 9.100 8.865 8.895 157,900 -0.23(-2.52%)
Feb 18, 2002 9.205 9.205 8.850 9.125 125,600 +0.00(+0.00%)
Feb 15, 2002 9.205 9.205 8.850 9.125 125,600 -0.14(-1.51%)
Feb 14, 2002 9.625 9.635 9.225 9.265 89,900 -0.38(-3.99%)
Feb 13, 2002 9.500 9.650 9.450 9.650 68,500 +0.15(+1.58%)
Feb 12, 2002 9.460 9.500 9.350 9.500 263,900 -0.01(-0.11%)
Feb 11, 2002 9.525 9.555 9.460 9.510 82,800 -0.04(-0.42%)
Feb 08, 2002 9.580 9.595 9.380 9.550 78,000 -0.09(-0.98%)
Feb 07, 2002 9.450 9.650 9.385 9.645 80,900 +0.20(+2.06%)
Feb 06, 2002 9.500 9.505 9.220 9.450 155,700 +0.04(+0.37%)
Feb 05, 2002 9.655 9.725 9.400 9.415 113,400 -0.32(-3.24%)
Feb 04, 2002 10.03 10.05 9.680 9.730 157,400 -0.42(-4.14%)
Feb 01, 2002 10.18 10.18 10.01 10.15 106,100 +0.08(+0.74%)
Jan 31, 2002 9.960 10.15 9.950 10.07 91,200 +0.10(+1.00%)
Jan 30, 2002 9.910 10.02 9.900 9.975 206,300 +0.09(+0.91%)
Jan 29, 2002 9.900 10.01 9.805 9.885 104,000 +0.04(+0.36%)
Jan 28, 2002 9.960 9.960 9.755 9.850 84,000 -0.04(-0.35%)
Jan 25, 2002 9.925 9.945 9.805 9.885 194,500 -0.11(-1.05%)
Jan 24, 2002 10.11 10.12 9.950 9.990 73,900 -0.12(-1.14%)
Jan 23, 2002 9.900 10.12 9.880 10.11 79,200 +0.22(+2.28%)
Jan 22, 2002 10.07 10.07 9.855 9.880 56,100 -0.12(-1.20%)
Jan 21, 2002 10.15 10.15 10.00 10.00 85,500 +0.00(+0.00%)
Jan 18, 2002 10.15 10.15 10.00 10.00 85,500 -0.05(-0.50%)
Jan 17, 2002 10.12 10.12 10.05 10.05 50,900 -0.10(-0.99%)
Jan 16, 2002 10.32 10.32 10.15 10.15 260,600 -0.20(-1.93%)
Jan 15, 2002 10.35 10.60 10.18 10.35 89,500 +0.03(+0.24%)
Jan 14, 2002 10.43 10.54 10.10 10.32 93,400 -0.11(-1.01%)
Jan 11, 2002 10.60 10.65 10.43 10.43 7,160,000 -0.11(-1.00%)
Jan 10, 2002 10.60 10.60 10.46 10.54 33,000 -0.06(-0.61%)
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.