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 )

30.18 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 (%)
Sep 29, 2006 6.306 6.306 6.247 6.272 145,982 -0.05(-0.86%)
Sep 28, 2006 6.306 6.351 6.306 6.326 184,511 +0.02(+0.26%)
Sep 27, 2006 6.283 6.312 6.239 6.310 105,059 +0.03(+0.43%)
Sep 26, 2006 6.249 6.291 6.228 6.283 137,366 +0.03(+0.40%)
Sep 25, 2006 6.251 6.278 6.224 6.257 107,931 +0.04(+0.67%)
Sep 22, 2006 6.203 6.234 6.153 6.216 129,708 +0.06(+1.05%)
Sep 21, 2006 6.205 6.280 6.117 6.151 200,545 -0.01(-0.14%)
Sep 20, 2006 6.034 6.209 6.034 6.159 153,161 +0.15(+2.47%)
Sep 19, 2006 6.122 6.178 5.969 6.011 257,981 -0.12(-1.91%)
Sep 18, 2006 6.151 6.161 6.072 6.128 155,076 +0.01(+0.14%)
Sep 15, 2006 6.065 6.268 6.023 6.120 250,084 +0.06(+1.00%)
Sep 14, 2006 6.080 6.132 6.023 6.059 163,212 -0.01(-0.17%)
Sep 13, 2006 6.197 6.197 5.984 6.069 215,622 -0.15(-2.39%)
Sep 12, 2006 6.172 6.232 6.132 6.218 187,383 +0.03(+0.51%)
Sep 11, 2006 6.080 6.211 5.946 6.186 352,989 +0.08(+1.27%)
Sep 08, 2006 6.161 6.182 6.088 6.109 158,426 -0.05(-0.81%)
Sep 07, 2006 6.186 6.186 6.084 6.159 158,426 -0.03(-0.41%)
Sep 06, 2006 6.241 6.247 6.153 6.184 123,965 -0.10(-1.66%)
Sep 05, 2006 6.316 6.318 6.237 6.289 137,127 -0.03(-0.43%)
Sep 01, 2006 6.310 6.324 6.266 6.316 192,887 +0.04(+0.60%)
Aug 31, 2006 6.316 6.339 6.264 6.278 113,195 -0.04(-0.66%)
Aug 30, 2006 6.287 6.402 6.283 6.320 207,486 +0.05(+0.87%)
Aug 29, 2006 6.372 6.372 6.243 6.266 440,818 -0.09(-1.35%)
Aug 28, 2006 6.291 6.389 6.285 6.351 207,007 +0.08(+1.27%)
Aug 25, 2006 6.153 6.283 6.153 6.272 97,401 +0.12(+1.90%)
Aug 24, 2006 6.197 6.197 6.124 6.155 138,084 -0.03(-0.54%)
Aug 23, 2006 6.172 6.278 6.157 6.189 220,409 -0.01(-0.20%)
Aug 22, 2006 6.203 6.253 6.186 6.201 121,093 +0.01(+0.17%)
Aug 21, 2006 6.199 6.260 6.176 6.191 203,657 +0.02(+0.37%)
Aug 18, 2006 6.186 6.189 6.147 6.168 268,272 -0.02(-0.27%)
Aug 17, 2006 6.197 6.226 6.143 6.184 135,691 +0.01(+0.10%)
Aug 16, 2006 6.130 6.228 6.130 6.178 198,870 +0.05(+0.75%)
Aug 15, 2006 6.101 6.174 6.059 6.132 252,955 +0.08(+1.31%)
Aug 14, 2006 6.166 6.166 6.017 6.053 363,998 -0.09(-1.50%)
Aug 11, 2006 6.140 6.232 6.109 6.145 247,212 +0.02(+0.34%)
Aug 10, 2006 6.234 6.249 6.115 6.124 516,920 -0.12(-1.87%)
Aug 09, 2006 6.195 6.249 6.163 6.241 358,733 +0.06(+0.95%)
Aug 08, 2006 6.145 6.193 6.107 6.182 183,315 +0.03(+0.54%)
Aug 07, 2006 6.249 6.249 6.111 6.149 144,306 -0.09(-1.47%)
Aug 04, 2006 6.262 6.312 6.199 6.241 116,785 -0.00(-0.03%)
Aug 03, 2006 6.243 6.272 6.170 6.243 147,657 +0.00(+0.00%)
Aug 02, 2006 6.189 6.280 6.189 6.243 200,067 +0.07(+1.12%)
Aug 01, 2006 6.067 6.195 6.013 6.174 215,144 +0.11(+1.90%)
Jul 31, 2006 6.117 6.157 6.059 6.059 237,879 -0.05(-0.89%)
Jul 28, 2006 6.036 6.143 6.036 6.113 126,597 +0.08(+1.28%)
Jul 27, 2006 6.161 6.205 6.023 6.036 287,417 -0.12(-1.90%)
Jul 26, 2006 6.034 6.201 6.034 6.153 402,049 +0.13(+2.12%)
Jul 25, 2006 5.973 6.061 5.942 6.026 192,648 +0.07(+1.12%)
Jul 24, 2006 5.940 5.969 5.940 5.959 181,161 +0.01(+0.25%)
Jul 21, 2006 5.988 5.988 5.923 5.944 215,144 -0.04(-0.70%)
Jul 20, 2006 6.038 6.038 5.977 5.986 153,640 -0.01(-0.17%)
Jul 19, 2006 5.975 6.019 5.934 5.996 200,785 +0.02(+0.35%)
Jul 18, 2006 5.871 6.003 5.871 5.975 285,981 +0.11(+1.82%)
Jul 17, 2006 5.900 5.913 5.860 5.869 179,725 -0.03(-0.53%)
Jul 14, 2006 5.842 5.929 5.810 5.900 291,964 +0.07(+1.18%)
Jul 13, 2006 5.890 5.890 5.787 5.831 318,528 -0.06(-0.99%)
Jul 12, 2006 5.879 5.957 5.877 5.890 271,622 -0.01(-0.18%)
Jul 11, 2006 5.906 5.934 5.877 5.900 343,895 -0.04(-0.74%)
Jul 10, 2006 5.871 5.955 5.787 5.944 223,998 +0.06(+1.10%)
Jul 07, 2006 5.850 5.904 5.829 5.879 289,331 +0.01(+0.11%)
Jul 06, 2006 5.959 5.959 5.819 5.873 483,655 -0.08(-1.40%)
Jul 05, 2006 6.046 6.059 5.934 5.957 616,954 -0.10(-1.69%)
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.