Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

N/A 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 (%)
Feb 28, 2003 1.901 1.979 1.901 1.939 167,281 +0.07(+3.57%)
Feb 27, 2003 1.849 1.887 1.849 1.872 279,280 +0.05(+2.52%)
Feb 26, 2003 1.872 1.880 1.816 1.826 104,341 -0.07(-3.53%)
Feb 25, 2003 1.901 1.901 1.828 1.893 86,153 +0.00(+0.00%)
Feb 24, 2003 1.943 1.979 1.874 1.893 203,896 -0.04(-1.84%)
Feb 21, 2003 1.901 1.943 1.839 1.928 303,930 +0.05(+2.56%)
Feb 20, 2003 1.908 1.962 1.880 1.880 168,717 -0.03(-1.32%)
Feb 19, 2003 1.891 1.918 1.882 1.905 78,256 +0.01(+0.33%)
Feb 18, 2003 1.974 1.983 1.880 1.899 391,280 +0.05(+2.94%)
Feb 14, 2003 1.836 1.868 1.824 1.845 267,314 +0.01(+0.46%)
Feb 13, 2003 1.845 1.864 1.801 1.836 347,485 -0.01(-0.34%)
Feb 12, 2003 1.841 1.872 1.799 1.843 94,768 -0.01(-0.68%)
Feb 11, 2003 1.891 1.910 1.828 1.855 371,895 -0.08(-4.00%)
Feb 10, 2003 1.989 1.995 1.933 1.933 94,529 -0.07(-3.65%)
Feb 07, 2003 2.043 2.058 1.968 2.006 116,067 -0.04(-2.14%)
Feb 06, 2003 1.985 2.081 1.951 2.050 254,631 +0.06(+2.94%)
Feb 05, 2003 2.062 2.108 1.991 1.991 173,024 -0.08(-3.83%)
Feb 04, 2003 2.148 2.148 2.062 2.070 186,187 -0.08(-3.60%)
Feb 03, 2003 2.173 2.204 2.131 2.148 81,127 -0.02(-0.77%)
Jan 31, 2003 2.167 2.169 2.131 2.165 174,460 +0.00(+0.10%)
Jan 30, 2003 2.248 2.250 2.154 2.162 266,118 -0.08(-3.72%)
Jan 29, 2003 2.223 2.269 2.198 2.246 111,042 +0.01(+0.28%)
Jan 28, 2003 2.208 2.248 2.142 2.240 120,136 +0.04(+1.90%)
Jan 27, 2003 2.302 2.302 2.183 2.198 168,477 -0.10(-4.54%)
Jan 24, 2003 2.334 2.338 2.288 2.302 105,059 -0.03(-1.08%)
Jan 23, 2003 2.330 2.340 2.317 2.327 122,050 +0.02(+0.72%)
Jan 22, 2003 2.288 2.338 2.286 2.311 234,050 +0.01(+0.45%)
Jan 21, 2003 2.298 2.317 2.250 2.300 262,528 -0.04(-1.70%)
Jan 17, 2003 2.461 2.461 2.311 2.340 293,160 -0.13(-5.33%)
Jan 16, 2003 2.417 2.553 2.417 2.472 850,525 +0.08(+3.23%)
Jan 15, 2003 2.403 2.419 2.367 2.394 117,025 -0.02(-0.95%)
Jan 14, 2003 2.361 2.436 2.325 2.417 167,759 +0.06(+2.57%)
Jan 13, 2003 2.378 2.415 2.319 2.357 273,297 -0.02(-0.79%)
Jan 10, 2003 2.340 2.411 2.340 2.376 215,144 -0.00(-0.09%)
Jan 09, 2003 2.307 2.396 2.307 2.378 171,349 +0.06(+2.61%)
Jan 08, 2003 2.317 2.327 2.286 2.317 487,005 +0.00(+0.00%)
Jan 07, 2003 2.292 2.340 2.273 2.317 3,219,504 +0.03(+1.09%)
Jan 06, 2003 2.204 2.304 2.204 2.292 3,042,890 +0.11(+4.98%)
Jan 03, 2003 2.198 2.236 2.158 2.183 89,503 -0.01(-0.29%)
Jan 02, 2003 2.162 2.221 2.146 2.190 137,845 +0.04(+1.95%)
Dec 31, 2002 2.048 2.181 2.048 2.148 555,928 +0.10(+4.79%)
Dec 30, 2002 2.048 2.083 1.997 2.050 263,007 -0.01(-0.41%)
Dec 27, 2002 2.160 2.167 2.035 2.058 423,348 -0.12(-5.65%)
Dec 26, 2002 2.194 2.221 2.173 2.181 208,921 -0.03(-1.32%)
Dec 24, 2002 2.183 2.233 2.183 2.210 211,554 -0.02(-0.94%)
Dec 23, 2002 2.236 2.242 2.217 2.231 254,391 -0.02(-0.74%)
Dec 20, 2002 2.296 2.298 2.198 2.248 351,793 -0.06(-2.54%)
Dec 19, 2002 2.334 2.338 2.296 2.307 373,331 -0.03(-1.08%)
Dec 18, 2002 2.394 2.442 2.296 2.332 243,622 -0.06(-2.53%)
Dec 17, 2002 2.340 2.417 2.336 2.392 95,247 +0.05(+1.96%)
Dec 16, 2002 2.304 2.350 2.292 2.346 161,298 +0.06(+2.56%)
Dec 13, 2002 2.290 2.350 2.267 2.288 422,630 -0.02(-0.90%)
Dec 12, 2002 2.350 2.350 2.277 2.309 159,623 -0.06(-2.73%)
Dec 11, 2002 2.334 2.403 2.334 2.373 39,486 +0.02(+0.89%)
Dec 10, 2002 2.288 2.363 2.288 2.353 255,349 +0.05(+2.27%)
Dec 09, 2002 2.392 2.392 2.277 2.300 159,623 -0.12(-5.09%)
Dec 06, 2002 2.319 2.426 2.271 2.424 165,605 +0.09(+3.66%)
Dec 05, 2002 2.438 2.438 2.323 2.338 220,648 -0.13(-5.33%)
Dec 04, 2002 2.503 2.505 2.413 2.470 184,511 -0.05(-2.07%)
Dec 03, 2002 2.497 2.553 2.476 2.522 417,604 +0.01(+0.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.