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 )

38.44 +0.53 (+1.38%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 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 (%)
Apr 30, 2002 1.390 1.421 1.390 1.416 323,596 +0.03(+1.93%)
Apr 29, 2002 1.395 1.409 1.357 1.389 321,879 -0.01(-0.42%)
Apr 26, 2002 1.434 1.434 1.368 1.395 68,667 -0.04(-2.84%)
Apr 25, 2002 1.464 1.464 1.432 1.435 117,593 -0.03(-1.99%)
Apr 24, 2002 1.431 1.464 1.431 1.464 125,318 +0.04(+2.61%)
Apr 23, 2002 1.504 1.504 1.423 1.427 256,645 -0.08(-5.11%)
Apr 22, 2002 1.541 1.541 1.492 1.504 277,674 -0.04(-2.71%)
Apr 19, 2002 1.555 1.555 1.533 1.546 86,692 -0.00(-0.07%)
Apr 18, 2002 1.577 1.577 1.541 1.547 263,082 -0.04(-2.64%)
Apr 17, 2002 1.619 1.619 1.566 1.589 142,056 -0.02(-1.16%)
Apr 16, 2002 1.527 1.608 1.527 1.608 197,848 +0.09(+6.07%)
Apr 15, 2002 1.483 1.516 1.476 1.516 137,764 +0.03(+1.96%)
Apr 12, 2002 1.526 1.526 1.481 1.487 329,604 -0.04(-2.45%)
Apr 11, 2002 1.573 1.573 1.509 1.524 179,394 -0.05(-3.11%)
Apr 10, 2002 1.555 1.588 1.547 1.573 182,398 +0.02(+1.35%)
Apr 09, 2002 1.602 1.602 1.551 1.552 63,946 -0.05(-2.84%)
Apr 08, 2002 1.612 1.612 1.583 1.597 84,117 -0.02(-1.15%)
Apr 05, 2002 1.619 1.625 1.603 1.616 39,054 +0.00(+0.07%)
Apr 04, 2002 1.617 1.630 1.605 1.615 82,401 -0.01(-0.86%)
Apr 03, 2002 1.622 1.635 1.596 1.629 86,692 +0.01(+0.43%)
Apr 02, 2002 1.659 1.666 1.608 1.622 213,298 -0.01(-0.36%)
Apr 01, 2002 1.590 1.635 1.579 1.628 83,688 +0.03(+1.97%)
Mar 29, 2002 1.567 1.616 1.566 1.596 112,872 +0.00(+0.00%)
Mar 28, 2002 1.567 1.616 1.566 1.596 112,872 +0.04(+2.54%)
Mar 27, 2002 1.615 1.632 1.552 1.556 369,088 -0.07(-4.30%)
Mar 26, 2002 1.628 1.637 1.593 1.626 249,778 -0.01(-0.36%)
Mar 25, 2002 1.675 1.675 1.619 1.632 221,023 -0.04(-2.57%)
Mar 22, 2002 1.701 1.720 1.674 1.675 176,389 -0.02(-1.17%)
Mar 21, 2002 1.737 1.744 1.681 1.695 191,840 -0.05(-2.94%)
Mar 20, 2002 1.771 1.771 1.745 1.746 146,347 -0.04(-2.35%)
Mar 19, 2002 1.772 1.805 1.772 1.788 107,722 +0.01(+0.59%)
Mar 18, 2002 1.757 1.782 1.757 1.778 265,657 +0.02(+1.33%)
Mar 15, 2002 1.782 1.782 1.748 1.755 190,981 -0.03(-1.57%)
Mar 14, 2002 1.794 1.805 1.782 1.782 66,092 +0.00(+0.07%)
Mar 13, 2002 1.787 1.799 1.759 1.781 116,734 +0.00(+0.07%)
Mar 12, 2002 1.829 1.829 1.765 1.780 264,370 -0.06(-3.29%)
Mar 11, 2002 1.824 1.842 1.794 1.841 494,406 +0.02(+0.89%)
Mar 08, 2002 1.817 1.841 1.792 1.824 396,555 +0.01(+0.45%)
Mar 07, 2002 1.810 1.845 1.799 1.816 222,740 +0.01(+0.32%)
Mar 06, 2002 1.794 1.821 1.794 1.810 239,907 +0.02(+1.37%)
Mar 05, 2002 1.788 1.801 1.778 1.786 9,956,802 +0.00(+0.26%)
Mar 04, 2002 1.689 1.788 1.689 1.781 231,323 +0.10(+5.81%)
Mar 01, 2002 1.695 1.702 1.661 1.683 158,793 -0.00(-0.28%)
Feb 28, 2002 1.701 1.739 1.676 1.688 345,054 -0.00(-0.21%)
Feb 27, 2002 1.656 1.707 1.656 1.692 269,091 +0.03(+1.75%)
Feb 26, 2002 1.660 1.681 1.649 1.663 599,554 +0.00(+0.14%)
Feb 25, 2002 1.679 1.679 1.625 1.660 483,248 -0.02(-0.90%)
Feb 22, 2002 1.647 1.694 1.608 1.675 198,706 +0.00(+0.00%)
Feb 21, 2002 1.625 1.675 1.625 1.675 607,279 +0.05(+2.94%)
Feb 20, 2002 1.666 1.680 1.568 1.628 493,119 -0.03(-1.96%)
Feb 19, 2002 1.688 1.703 1.651 1.660 667,363 -0.03(-1.59%)
Feb 18, 2002 1.723 1.725 1.679 1.687 186,260 +0.00(+0.00%)
Feb 15, 2002 1.723 1.725 1.679 1.687 186,260 -0.05(-3.08%)
Feb 14, 2002 1.788 1.792 1.727 1.741 300,420 -0.04(-2.48%)
Feb 13, 2002 1.780 1.796 1.780 1.785 93,559 +0.01(+0.59%)
Feb 12, 2002 1.758 1.780 1.745 1.774 222,311 +0.02(+1.13%)
Feb 11, 2002 1.753 1.765 1.752 1.755 241,194 +0.01(+0.60%)
Feb 08, 2002 1.753 1.789 1.737 1.744 182,827 -0.02(-1.06%)
Feb 07, 2002 1.729 1.788 1.718 1.763 253,211 +0.05(+2.65%)
Feb 06, 2002 1.672 1.748 1.667 1.717 550,628 -0.05(-2.64%)
Feb 05, 2002 1.852 1.852 1.762 1.764 283,253 -0.08(-4.36%)
Feb 04, 2002 1.864 1.899 1.821 1.844 420,159 -0.02(-1.00%)
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.