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 )

37.27 -0.70 (-1.84%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
May 31, 2006 4.706 4.800 4.706 4.800 1,318,958 +0.10(+2.10%)
May 30, 2006 4.634 4.717 4.626 4.701 678,172 +0.08(+1.74%)
May 26, 2006 4.607 4.643 4.576 4.620 404,729 +0.06(+1.29%)
May 25, 2006 4.492 4.570 4.371 4.561 414,293 +0.10(+2.30%)
May 24, 2006 4.475 4.484 4.411 4.459 522,105 -0.02(-0.36%)
May 23, 2006 4.457 4.543 4.448 4.475 484,284 +0.07(+1.51%)
May 22, 2006 4.490 4.497 4.379 4.409 259,096 -0.11(-2.44%)
May 19, 2006 4.372 4.580 4.371 4.519 723,818 +0.16(+3.69%)
May 18, 2006 4.380 4.382 4.299 4.358 735,556 -0.02(-0.50%)
May 17, 2006 4.489 4.529 4.326 4.380 1,365,909 -0.13(-2.78%)
May 16, 2006 4.538 4.566 4.480 4.505 276,051 -0.03(-0.73%)
May 15, 2006 4.564 4.583 4.499 4.538 406,468 -0.05(-1.18%)
May 12, 2006 4.621 4.650 4.557 4.593 678,607 -0.06(-1.29%)
May 11, 2006 4.716 4.716 4.593 4.652 952,919 -0.08(-1.70%)
May 10, 2006 4.766 4.788 4.698 4.733 652,089 -0.04(-0.77%)
May 09, 2006 4.792 4.826 4.721 4.770 577,316 -0.04(-0.91%)
May 08, 2006 4.836 4.848 4.748 4.813 626,440 -0.08(-1.58%)
May 05, 2006 4.859 4.917 4.859 4.890 362,996 +0.03(+0.54%)
May 04, 2006 4.833 4.916 4.821 4.864 448,637 -0.02(-0.49%)
May 03, 2006 4.924 4.966 4.810 4.888 399,947 -0.05(-0.96%)
May 02, 2006 4.946 4.989 4.904 4.935 1,391,557 -0.04(-0.72%)
May 01, 2006 4.923 4.971 4.913 4.971 1,058,557 +0.09(+1.77%)
Apr 28, 2006 4.904 4.972 4.861 4.885 825,979 -0.01(-0.16%)
Apr 27, 2006 4.910 4.988 4.849 4.893 772,073 +0.00(+0.00%)
Apr 26, 2006 4.780 4.941 4.773 4.893 1,880,624 +0.17(+3.63%)
Apr 25, 2006 4.668 4.746 4.532 4.721 1,488,067 +0.09(+2.04%)
Apr 24, 2006 4.538 4.679 4.532 4.627 904,230 +0.11(+2.50%)
Apr 21, 2006 4.458 4.522 4.458 4.514 357,344 +0.07(+1.63%)
Apr 20, 2006 4.528 4.528 4.428 4.442 289,092 -0.08(-1.71%)
Apr 19, 2006 4.486 4.566 4.469 4.519 779,463 +0.04(+0.80%)
Apr 18, 2006 4.450 4.503 4.418 4.483 2,373,169 +0.04(+0.88%)
Apr 17, 2006 4.445 4.495 4.417 4.444 646,437 +0.03(+0.62%)
Apr 13, 2006 4.377 4.425 4.253 4.417 730,339 +0.04(+0.89%)
Apr 12, 2006 4.489 4.509 4.334 4.377 1,031,170 -0.14(-3.01%)
Apr 11, 2006 4.579 4.589 4.506 4.513 412,554 -0.07(-1.43%)
Apr 10, 2006 4.563 4.595 4.550 4.579 366,908 +0.02(+0.45%)
Apr 07, 2006 4.636 4.658 4.543 4.558 1,211,581 -0.03(-0.55%)
Apr 06, 2006 4.450 4.625 4.436 4.583 881,189 +0.13(+2.95%)
Apr 05, 2006 4.327 4.474 4.325 4.452 1,732,383 +0.13(+3.12%)
Apr 04, 2006 4.261 4.349 4.252 4.318 3,027,431 +0.08(+1.90%)
Apr 03, 2006 4.379 4.390 4.212 4.237 872,929 -0.15(-3.43%)
Mar 31, 2006 4.413 4.422 4.356 4.388 731,209 -0.06(-1.40%)
Mar 30, 2006 4.482 4.532 4.449 4.450 330,391 -0.01(-0.13%)
Mar 29, 2006 4.456 4.472 4.441 4.456 288,658 -0.00(-0.03%)
Mar 28, 2006 4.461 4.471 4.445 4.457 490,805 -0.01(-0.15%)
Mar 27, 2006 4.494 4.527 4.450 4.464 379,515 -0.07(-1.50%)
Mar 24, 2006 4.586 4.586 4.517 4.532 292,570 -0.05(-1.03%)
Mar 23, 2006 4.599 4.645 4.575 4.579 435,160 +0.03(+0.66%)
Mar 22, 2006 4.609 4.610 4.524 4.549 487,762 -0.07(-1.49%)
Mar 21, 2006 4.647 4.670 4.605 4.618 409,077 -0.04(-0.89%)
Mar 20, 2006 4.642 4.705 4.633 4.659 345,607 -0.02(-0.34%)
Mar 17, 2006 4.656 4.725 4.634 4.675 326,044 +0.01(+0.17%)
Mar 16, 2006 4.572 4.672 4.572 4.667 408,207 +0.10(+2.09%)
Mar 15, 2006 4.525 4.579 4.519 4.572 309,959 +0.05(+1.04%)
Mar 14, 2006 4.551 4.581 4.515 4.525 232,578 -0.03(-0.73%)
Mar 13, 2006 4.550 4.574 4.522 4.558 229,970 +0.02(+0.43%)
Mar 10, 2006 4.544 4.586 4.525 4.538 206,060 -0.00(-0.10%)
Mar 09, 2006 4.595 4.595 4.515 4.543 357,779 -0.04(-0.93%)
Mar 08, 2006 4.657 4.662 4.555 4.586 547,754 -0.09(-2.02%)
Mar 07, 2006 4.612 4.698 4.610 4.680 473,851 +0.01(+0.22%)
Mar 06, 2006 4.693 4.704 4.629 4.670 839,021 -0.01(-0.25%)
Mar 03, 2006 4.695 4.708 4.649 4.681 965,961 -0.03(-0.71%)
Mar 02, 2006 4.658 4.735 4.643 4.714 961,179 +0.07(+1.56%)
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.