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 )

39.93 -0.47 (-1.17%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
Aug 29, 2003 1.652 1.681 1.652 1.662 32,146 +0.01(+0.85%)
Aug 28, 2003 1.697 1.698 1.631 1.648 134,157 -0.04(-2.62%)
Aug 27, 2003 1.703 1.703 1.687 1.693 44,576 -0.03(-1.76%)
Aug 26, 2003 1.728 1.742 1.709 1.723 33,432 -0.01(-0.34%)
Aug 25, 2003 1.721 1.731 1.721 1.729 12,001 +0.00(+0.07%)
Aug 22, 2003 1.757 1.757 1.696 1.728 281,602 -0.03(-1.92%)
Aug 21, 2003 1.767 1.782 1.753 1.761 58,720 -0.02(-0.85%)
Aug 20, 2003 1.791 1.791 1.774 1.777 28,288 -0.03(-1.87%)
Aug 19, 2003 1.830 1.830 1.810 1.810 21,430 -0.03(-1.40%)
Aug 18, 2003 1.837 1.849 1.830 1.836 18,859 -0.01(-0.57%)
Aug 15, 2003 1.841 1.847 1.836 1.847 102,011 +0.00(+0.06%)
Aug 14, 2003 1.779 1.848 1.779 1.845 132,014 +0.07(+4.15%)
Aug 13, 2003 1.710 1.778 1.710 1.772 102,440 +0.07(+3.83%)
Aug 12, 2003 1.718 1.719 1.701 1.707 38,575 -0.02(-1.01%)
Aug 11, 2003 1.702 1.732 1.702 1.724 57,435 +0.03(+1.86%)
Aug 08, 2003 1.700 1.707 1.686 1.693 67,721 +0.00(+0.14%)
Aug 07, 2003 1.705 1.729 1.684 1.690 55,720 -0.02(-0.89%)
Aug 06, 2003 1.754 1.754 1.705 1.705 494,626 -0.05(-2.60%)
Aug 05, 2003 1.771 1.792 1.751 1.751 45,433 -0.03(-1.83%)
Aug 04, 2003 1.785 1.785 1.784 1.784 857 -0.00(-0.07%)
Aug 01, 2003 1.795 1.816 1.782 1.785 30,003 -0.02(-0.97%)
Jul 31, 2003 1.779 1.824 1.778 1.802 58,292 +0.02(+1.31%)
Jul 30, 2003 1.794 1.806 1.777 1.779 118,727 -0.03(-1.49%)
Jul 29, 2003 1.831 1.835 1.795 1.806 53,577 -0.03(-1.71%)
Jul 28, 2003 1.813 1.841 1.803 1.837 55,291 +0.03(+1.94%)
Jul 25, 2003 1.794 1.808 1.785 1.802 38,147 +0.02(+1.05%)
Jul 24, 2003 1.812 1.835 1.781 1.784 45,005 -0.03(-1.42%)
Jul 23, 2003 1.793 1.815 1.792 1.809 45,862 +0.02(+1.04%)
Jul 22, 2003 1.795 1.799 1.768 1.791 84,866 -0.01(-0.71%)
Jul 21, 2003 1.802 1.809 1.786 1.803 71,150 -0.00(-0.13%)
Jul 18, 2003 1.809 1.809 1.787 1.806 89,581 -0.02(-0.83%)
Jul 17, 2003 1.894 1.894 1.813 1.821 132,443 -0.08(-4.06%)
Jul 16, 2003 1.901 1.921 1.891 1.898 96,867 +0.00(+0.25%)
Jul 15, 2003 1.927 1.927 1.889 1.893 176,591 -0.03(-1.40%)
Jul 14, 2003 1.873 1.927 1.873 1.920 89,581 +0.05(+2.81%)
Jul 11, 2003 1.866 1.878 1.861 1.868 19,287 +0.00(+0.06%)
Jul 10, 2003 1.852 1.866 1.841 1.866 30,003 -0.00(-0.12%)
Jul 09, 2003 1.889 1.891 1.866 1.869 42,433 -0.02(-1.17%)
Jul 08, 2003 1.872 1.904 1.852 1.891 203,165 +0.00(+0.06%)
Jul 07, 2003 1.861 1.890 1.861 1.890 62,149 +0.00(+0.00%)
Jul 03, 2003 1.873 1.892 1.873 1.890 177,877 +0.01(+0.68%)
Jul 02, 2003 1.851 1.894 1.851 1.877 37,289 +0.03(+1.51%)
Jul 01, 2003 1.889 1.889 1.820 1.849 18,859 -0.02(-1.25%)
Jun 30, 2003 1.850 1.872 1.844 1.872 25,717 +0.01(+0.31%)
Jun 27, 2003 1.873 1.879 1.862 1.866 41,576 -0.02(-0.93%)
Jun 26, 2003 1.870 1.894 1.870 1.884 56,149 -0.01(-0.49%)
Jun 25, 2003 1.858 1.911 1.858 1.893 82,723 +0.05(+2.46%)
Jun 24, 2003 1.851 1.877 1.847 1.848 26,574 -0.01(-0.63%)
Jun 23, 2003 1.906 1.906 1.851 1.859 40,290 -0.03(-1.85%)
Jun 20, 2003 1.878 1.904 1.866 1.894 93,439 +0.00(+0.25%)
Jun 19, 2003 1.855 1.900 1.855 1.890 72,436 +0.02(+1.00%)
Jun 18, 2003 1.830 1.889 1.830 1.871 37,718 +0.03(+1.45%)
Jun 17, 2003 1.770 1.850 1.770 1.844 58,720 +0.07(+3.81%)
Jun 16, 2003 1.779 1.788 1.761 1.777 38,575 -0.00(-0.13%)
Jun 13, 2003 1.792 1.792 1.777 1.779 10,286 +0.00(+0.26%)
Jun 12, 2003 1.750 1.774 1.750 1.774 44,576 +0.02(+0.93%)
Jun 11, 2003 1.757 1.763 1.753 1.758 6,429 +0.01(+0.60%)
Jun 10, 2003 1.735 1.750 1.733 1.747 24,431 +0.00(+0.00%)
Jun 09, 2003 1.742 1.751 1.726 1.747 56,149 -0.00(-0.20%)
Jun 06, 2003 1.765 1.802 1.739 1.751 75,865 -0.00(-0.20%)
Jun 05, 2003 1.726 1.761 1.725 1.754 32,146 +0.03(+1.90%)
Jun 04, 2003 1.682 1.724 1.682 1.722 35,575 +0.04(+2.64%)
Jun 03, 2003 1.674 1.680 1.662 1.677 50,577 -0.00(-0.14%)
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.