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 )

39.14 -0.43 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 1.822 1.822 1.766 1.786 112,443 -0.03(-1.92%)
Sep 29, 2003 1.802 1.835 1.802 1.821 113,730 +0.02(+0.84%)
Sep 26, 2003 1.826 1.826 1.806 1.806 147,206 -0.03(-1.65%)
Sep 25, 2003 1.852 1.855 1.827 1.836 160,510 -0.02(-0.94%)
Sep 24, 2003 1.856 1.861 1.854 1.854 21,458 +0.01(+0.57%)
Sep 23, 2003 1.836 1.845 1.827 1.843 19,312 +0.01(+0.38%)
Sep 22, 2003 1.844 1.845 1.828 1.836 44,204 -0.01(-0.51%)
Sep 19, 2003 1.858 1.863 1.845 1.845 25,321 -0.02(-0.88%)
Sep 18, 2003 1.823 1.862 1.813 1.862 244,199 +0.05(+2.76%)
Sep 17, 2003 1.813 1.817 1.807 1.812 228,319 +0.00(+0.00%)
Sep 16, 2003 1.816 1.826 1.812 1.812 32,187 +0.00(+0.06%)
Sep 15, 2003 1.809 1.823 1.809 1.810 30,900 +0.00(+0.13%)
Sep 12, 2003 1.805 1.812 1.802 1.808 37,338 +0.01(+0.32%)
Sep 11, 2003 1.782 1.805 1.781 1.802 39,913 +0.01(+0.52%)
Sep 10, 2003 1.800 1.816 1.772 1.793 159,223 -0.01(-0.52%)
Sep 09, 2003 1.820 1.820 1.793 1.802 174,673 -0.01(-0.71%)
Sep 08, 2003 1.777 1.817 1.764 1.815 26,608 +0.03(+1.56%)
Sep 05, 2003 1.782 1.796 1.782 1.787 38,196 +0.01(+0.46%)
Sep 04, 2003 1.770 1.779 1.763 1.779 79,826 +0.02(+1.06%)
Sep 03, 2003 1.750 1.766 1.738 1.760 61,800 +0.04(+2.58%)
Sep 02, 2003 1.664 1.736 1.664 1.716 80,684 +0.06(+3.37%)
Aug 29, 2003 1.650 1.679 1.650 1.660 32,187 +0.01(+0.85%)
Aug 28, 2003 1.695 1.696 1.629 1.646 134,331 -0.04(-2.62%)
Aug 27, 2003 1.701 1.701 1.685 1.690 44,633 -0.03(-1.76%)
Aug 26, 2003 1.725 1.739 1.707 1.721 33,475 -0.01(-0.34%)
Aug 25, 2003 1.718 1.729 1.718 1.727 12,016 +0.00(+0.07%)
Aug 22, 2003 1.755 1.755 1.694 1.725 281,966 -0.03(-1.92%)
Aug 21, 2003 1.765 1.780 1.751 1.759 58,796 -0.02(-0.85%)
Aug 20, 2003 1.788 1.788 1.772 1.774 28,325 -0.03(-1.87%)
Aug 19, 2003 1.828 1.828 1.808 1.808 21,458 -0.03(-1.40%)
Aug 18, 2003 1.835 1.847 1.828 1.834 18,883 -0.01(-0.57%)
Aug 15, 2003 1.838 1.844 1.834 1.844 102,143 +0.00(+0.06%)
Aug 14, 2003 1.777 1.845 1.777 1.843 132,185 +0.07(+4.15%)
Aug 13, 2003 1.708 1.776 1.708 1.770 102,572 +0.07(+3.83%)
Aug 12, 2003 1.716 1.717 1.699 1.704 38,625 -0.02(-1.02%)
Aug 11, 2003 1.700 1.730 1.700 1.722 57,509 +0.03(+1.86%)
Aug 08, 2003 1.697 1.704 1.683 1.690 67,809 +0.00(+0.14%)
Aug 07, 2003 1.703 1.727 1.682 1.688 55,792 -0.02(-0.89%)
Aug 06, 2003 1.752 1.752 1.703 1.703 495,265 -0.05(-2.60%)
Aug 05, 2003 1.769 1.789 1.749 1.749 45,492 -0.03(-1.83%)
Aug 04, 2003 1.782 1.782 1.781 1.781 858 -0.00(-0.07%)
Aug 01, 2003 1.793 1.814 1.780 1.782 30,042 -0.02(-0.97%)
Jul 31, 2003 1.777 1.822 1.776 1.800 58,367 +0.02(+1.31%)
Jul 30, 2003 1.792 1.803 1.774 1.777 118,880 -0.03(-1.49%)
Jul 29, 2003 1.829 1.833 1.793 1.803 53,646 -0.03(-1.71%)
Jul 28, 2003 1.810 1.838 1.801 1.835 55,363 +0.03(+1.94%)
Jul 25, 2003 1.792 1.806 1.782 1.800 38,196 +0.02(+1.05%)
Jul 24, 2003 1.809 1.833 1.779 1.781 45,063 -0.03(-1.42%)
Jul 23, 2003 1.791 1.813 1.789 1.807 45,921 +0.02(+1.04%)
Jul 22, 2003 1.793 1.796 1.766 1.788 84,976 -0.01(-0.71%)
Jul 21, 2003 1.800 1.807 1.784 1.801 71,242 -0.00(-0.13%)
Jul 18, 2003 1.807 1.807 1.785 1.803 89,697 -0.02(-0.83%)
Jul 17, 2003 1.892 1.892 1.810 1.819 132,614 -0.08(-4.06%)
Jul 16, 2003 1.899 1.919 1.889 1.896 96,992 +0.00(+0.25%)
Jul 15, 2003 1.925 1.925 1.886 1.891 176,819 -0.03(-1.40%)
Jul 14, 2003 1.871 1.925 1.871 1.918 89,697 +0.05(+2.81%)
Jul 11, 2003 1.864 1.876 1.858 1.865 19,312 +0.00(+0.06%)
Jul 10, 2003 1.850 1.864 1.838 1.864 30,042 -0.00(-0.12%)
Jul 09, 2003 1.886 1.889 1.864 1.866 42,488 -0.02(-1.17%)
Jul 08, 2003 1.870 1.901 1.850 1.889 203,427 +0.00(+0.06%)
Jul 07, 2003 1.858 1.887 1.858 1.887 62,230 +0.00(+0.00%)
Jul 03, 2003 1.871 1.890 1.871 1.887 178,106 +0.01(+0.68%)
Jul 02, 2003 1.849 1.892 1.849 1.875 37,338 +0.03(+1.51%)
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.