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 )

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 (%)
Feb 29, 2012 10.34 10.40 10.32 10.35 345,187 +0.06(+0.54%)
Feb 28, 2012 10.23 10.33 10.21 10.29 294,629 +0.05(+0.44%)
Feb 27, 2012 10.16 10.25 10.07 10.25 245,060 +0.04(+0.35%)
Feb 24, 2012 10.20 10.23 10.12 10.21 225,827 +0.01(+0.10%)
Feb 23, 2012 10.22 10.26 10.17 10.20 221,225 +0.00(+0.00%)
Feb 22, 2012 10.16 10.25 10.14 10.20 239,371 +0.02(+0.20%)
Feb 21, 2012 10.15 10.25 10.13 10.18 317,318 +0.04(+0.35%)
Feb 17, 2012 10.08 10.16 10.05 10.15 208,372 +0.09(+0.85%)
Feb 16, 2012 9.954 10.06 9.928 10.06 216,920 +0.10(+0.96%)
Feb 15, 2012 9.994 10.07 9.934 9.964 320,694 +0.03(+0.25%)
Feb 14, 2012 9.964 9.969 9.863 9.939 339,110 -0.03(-0.25%)
Feb 13, 2012 9.928 10.02 9.903 9.964 278,541 +0.19(+1.98%)
Feb 10, 2012 9.881 9.896 9.745 9.770 368,044 -0.18(-1.76%)
Feb 09, 2012 9.946 9.966 9.911 9.946 255,171 +0.04(+0.40%)
Feb 08, 2012 9.946 10.01 9.876 9.906 222,803 -0.01(-0.10%)
Feb 07, 2012 9.921 9.971 9.830 9.916 266,851 +0.00(+0.00%)
Feb 06, 2012 9.845 9.951 9.845 9.916 278,061 +0.03(+0.25%)
Feb 03, 2012 9.921 9.976 9.881 9.891 391,118 +0.02(+0.15%)
Feb 02, 2012 9.946 9.996 9.866 9.876 404,667 -0.06(-0.61%)
Feb 01, 2012 10.00 10.02 9.906 9.936 357,218 +0.00(+0.00%)
Jan 31, 2012 9.921 9.946 9.815 9.936 343,002 +0.08(+0.76%)
Jan 30, 2012 9.800 9.896 9.785 9.861 266,424 +0.00(+0.00%)
Jan 27, 2012 9.856 9.921 9.815 9.861 538,630 -0.01(-0.05%)
Jan 26, 2012 9.996 10.00 9.840 9.866 326,616 -0.07(-0.71%)
Jan 25, 2012 9.845 9.961 9.760 9.936 371,928 +0.10(+1.02%)
Jan 24, 2012 9.881 9.921 9.825 9.835 447,001 -0.10(-0.96%)
Jan 23, 2012 9.906 9.971 9.891 9.931 386,332 +0.06(+0.61%)
Jan 20, 2012 9.966 10.02 9.815 9.871 314,831 -0.10(-1.00%)
Jan 19, 2012 9.996 10.12 9.951 9.971 360,166 +0.00(+0.00%)
Jan 18, 2012 9.785 9.996 9.775 9.971 449,260 +0.17(+1.69%)
Jan 17, 2012 9.815 9.860 9.720 9.805 488,345 +0.09(+0.88%)
Jan 13, 2012 9.876 9.876 9.655 9.720 580,527 -0.21(-2.12%)
Jan 12, 2012 10.03 10.03 9.815 9.931 512,443 -0.15(-1.49%)
Jan 11, 2012 10.13 10.13 10.01 10.08 359,492 +0.03(+0.26%)
Jan 10, 2012 10.01 10.09 9.985 10.05 322,276 +0.11(+1.10%)
Jan 09, 2012 9.871 9.960 9.846 9.946 429,003 +0.08(+0.81%)
Jan 06, 2012 9.841 9.921 9.816 9.866 259,424 +0.01(+0.15%)
Jan 05, 2012 9.901 9.946 9.786 9.851 470,719 -0.08(-0.85%)
Jan 04, 2012 10.01 10.06 9.921 9.936 258,226 +0.05(+0.55%)
Dec 30, 2011 9.712 9.901 9.702 9.881 285,675 +0.14(+1.43%)
Dec 29, 2011 9.692 9.781 9.647 9.742 235,379 +0.07(+0.72%)
Dec 28, 2011 9.796 9.826 9.607 9.672 183,786 -0.09(-0.92%)
Dec 27, 2011 9.767 9.821 9.742 9.762 111,263 +0.00(+0.00%)
Dec 23, 2011 9.767 9.826 9.742 9.762 521,491 +0.18(+1.87%)
Dec 21, 2011 9.543 9.642 9.508 9.583 283,165 +0.03(+0.36%)
Dec 20, 2011 9.523 9.632 9.488 9.548 285,492 +0.14(+1.53%)
Dec 19, 2011 9.478 9.558 9.394 9.404 296,954 -0.06(-0.63%)
Dec 16, 2011 9.488 9.538 9.413 9.463 396,852 -0.07(-0.73%)
Dec 15, 2011 9.478 9.592 9.453 9.533 351,536 +0.15(+1.59%)
Dec 14, 2011 9.563 9.617 9.359 9.384 503,244 -0.27(-2.78%)
Dec 13, 2011 9.752 9.811 9.597 9.652 293,552 -0.09(-0.91%)
Dec 12, 2011 9.701 9.741 9.588 9.741 335,127 -0.08(-0.85%)
Dec 09, 2011 9.751 9.889 9.711 9.825 245,527 +0.12(+1.22%)
Dec 08, 2011 9.993 9.993 9.692 9.706 365,819 -0.34(-3.39%)
Dec 07, 2011 9.751 10.08 9.701 10.05 458,155 +0.26(+2.62%)
Dec 06, 2011 9.785 9.820 9.696 9.790 313,158 +0.01(+0.10%)
Dec 05, 2011 10.01 10.09 9.711 9.780 801,460 -0.13(-1.34%)
Dec 02, 2011 10.18 10.20 9.869 9.914 658,461 -0.26(-2.52%)
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.