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 (%)
Jun 30, 2009 7.045 7.133 6.962 7.045 641,416 -0.04(-0.53%)
Jun 29, 2009 7.083 7.116 6.991 7.083 768,253 -0.07(-0.94%)
Jun 26, 2009 7.095 7.221 7.058 7.150 1,062,072 +0.05(+0.71%)
Jun 25, 2009 7.012 7.120 7.003 7.099 676,780 +0.14(+1.98%)
Jun 24, 2009 6.878 7.020 6.861 6.962 575,523 +0.10(+1.52%)
Jun 23, 2009 6.899 6.953 6.782 6.857 899,769 -0.05(-0.73%)
Jun 22, 2009 7.008 7.020 6.899 6.907 1,223,780 -0.23(-3.16%)
Jun 19, 2009 7.016 7.183 7.012 7.133 934,285 +0.14(+1.97%)
Jun 18, 2009 6.962 7.028 6.911 6.995 1,267,115 +0.03(+0.36%)
Jun 17, 2009 6.878 7.020 6.828 6.970 570,340 +0.07(+1.03%)
Jun 16, 2009 7.016 7.028 6.891 6.899 731,317 -0.05(-0.72%)
Jun 15, 2009 7.058 7.058 6.903 6.949 937,851 -0.13(-1.89%)
Jun 12, 2009 7.041 7.095 6.957 7.083 4,377,080 -0.00(-0.06%)
Jun 11, 2009 7.137 7.158 7.079 7.087 2,178,515 -0.03(-0.35%)
Jun 10, 2009 7.137 7.137 7.024 7.112 740,627 -0.01(-0.12%)
Jun 09, 2009 7.053 7.170 7.008 7.120 2,043,611 +0.10(+1.43%)
Jun 08, 2009 7.028 7.079 6.970 7.020 1,115,803 -0.06(-0.83%)
Jun 05, 2009 7.141 7.154 6.999 7.079 497,071 -0.06(-0.88%)
Jun 04, 2009 7.141 7.154 7.020 7.141 503,444 +0.06(+0.83%)
Jun 03, 2009 7.175 7.175 7.012 7.083 639,775 -0.10(-1.40%)
Jun 02, 2009 7.175 7.300 7.175 7.183 712,244 -0.02(-0.29%)
Jun 01, 2009 7.250 7.321 7.116 7.204 974,081 -0.06(-0.86%)
May 29, 2009 7.225 7.308 7.179 7.267 658,783 +0.06(+0.87%)
May 28, 2009 7.104 7.283 7.083 7.204 902,215 +0.10(+1.41%)
May 27, 2009 7.183 7.262 7.095 7.104 507,620 -0.10(-1.45%)
May 26, 2009 7.041 7.296 7.012 7.208 720,299 +0.12(+1.71%)
May 22, 2009 6.999 7.108 6.982 7.087 617,786 +0.13(+1.86%)
May 21, 2009 6.878 7.003 6.824 6.957 1,047,625 -0.00(-0.06%)
May 20, 2009 6.953 7.083 6.891 6.962 2,129,968 +0.12(+1.77%)
May 19, 2009 6.786 6.920 6.778 6.840 821,477 +0.02(+0.25%)
May 18, 2009 6.711 6.832 6.602 6.824 484,273 +0.17(+2.51%)
May 15, 2009 6.878 6.941 6.627 6.657 908,473 -0.18(-2.63%)
May 14, 2009 6.936 6.970 6.832 6.836 979,463 -0.06(-0.91%)
May 13, 2009 6.932 6.974 6.799 6.899 5,284,852 -0.05(-0.72%)
May 12, 2009 6.920 7.024 6.861 6.949 1,605,406 +0.03(+0.42%)
May 11, 2009 6.949 6.991 6.895 6.920 1,340,453 -0.08(-1.13%)
May 08, 2009 7.053 7.095 6.949 6.999 1,116,452 +0.10(+1.45%)
May 07, 2009 6.891 7.003 6.849 6.899 1,491,959 +0.03(+0.49%)
May 06, 2009 6.949 7.045 6.849 6.865 703,937 -0.09(-1.26%)
May 05, 2009 6.853 6.987 6.853 6.953 488,949 +0.05(+0.73%)
May 04, 2009 6.531 6.907 6.514 6.903 1,139,914 +0.41(+6.24%)
May 01, 2009 6.494 6.556 6.377 6.498 769,845 +0.05(+0.84%)
Apr 30, 2009 6.640 6.794 6.418 6.443 917,241 -0.15(-2.28%)
Apr 29, 2009 6.544 6.669 6.510 6.594 914,283 +0.20(+3.14%)
Apr 28, 2009 6.397 6.456 6.297 6.393 655,100 -0.03(-0.52%)
Apr 27, 2009 6.163 6.473 6.163 6.427 1,171,612 +0.11(+1.79%)
Apr 24, 2009 6.234 6.347 6.226 6.314 586,596 +0.09(+1.41%)
Apr 23, 2009 6.122 6.260 6.072 6.226 738,650 +0.10(+1.71%)
Apr 22, 2009 6.147 6.201 5.967 6.122 535,967 +0.01(+0.21%)
Apr 21, 2009 6.117 6.159 6.055 6.109 753,588 -0.14(-2.27%)
Apr 20, 2009 6.343 6.343 6.147 6.251 516,228 -0.13(-1.97%)
Apr 17, 2009 6.410 6.464 6.377 6.377 646,277 -0.06(-0.97%)
Apr 16, 2009 6.531 6.548 6.377 6.439 951,791 -0.08(-1.22%)
Apr 15, 2009 6.397 6.548 6.397 6.519 660,791 +0.13(+1.96%)
Apr 14, 2009 6.448 6.489 6.360 6.393 720,706 -0.10(-1.48%)
Apr 13, 2009 6.381 6.518 6.381 6.489 722,226 +0.04(+0.65%)
Apr 09, 2009 6.502 6.648 6.368 6.448 1,330,620 -0.12(-1.78%)
Apr 08, 2009 6.581 6.698 6.456 6.565 637,475 +0.04(+0.58%)
Apr 07, 2009 6.431 6.606 6.381 6.527 1,006,793 -0.08(-1.20%)
Apr 06, 2009 6.573 6.619 6.427 6.606 894,028 -0.01(-0.13%)
Apr 03, 2009 6.631 6.677 6.560 6.615 795,949 -0.04(-0.63%)
Apr 02, 2009 6.510 6.765 6.510 6.657 1,150,150 +0.30(+4.73%)
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.