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 (%)
Sep 30, 2004 8.335 8.400 8.310 8.340 42,400 +0.00(+0.06%)
Sep 29, 2004 8.325 8.360 8.280 8.335 23,800 +0.05(+0.60%)
Sep 28, 2004 8.255 8.390 8.215 8.285 34,900 +0.03(+0.30%)
Sep 27, 2004 8.275 8.340 8.190 8.260 60,200 +0.02(+0.24%)
Sep 24, 2004 8.090 8.240 8.055 8.240 50,800 +0.10(+1.23%)
Sep 23, 2004 8.150 8.205 8.070 8.140 57,600 +0.04(+0.43%)
Sep 22, 2004 8.110 8.110 8.060 8.105 127,100 +0.02(+0.19%)
Sep 21, 2004 7.990 8.120 7.975 8.090 94,300 +0.12(+1.44%)
Sep 20, 2004 7.990 8.025 7.910 7.975 74,200 -0.02(-0.25%)
Sep 17, 2004 7.960 8.040 7.850 7.995 30,800 +0.05(+0.69%)
Sep 16, 2004 7.875 7.975 7.830 7.940 30,200 +0.02(+0.19%)
Sep 15, 2004 7.955 8.000 7.825 7.925 25,800 -0.11(-1.43%)
Sep 14, 2004 7.960 8.105 7.900 8.040 45,100 -0.01(-0.12%)
Sep 13, 2004 7.865 8.070 7.820 8.050 133,900 +0.19(+2.42%)
Sep 10, 2004 7.905 7.905 7.840 7.860 22,700 -0.07(-0.88%)
Sep 09, 2004 7.885 7.930 7.845 7.930 34,700 +0.01(+0.19%)
Sep 08, 2004 7.875 7.950 7.820 7.915 55,400 -0.04(-0.57%)
Sep 07, 2004 7.800 7.990 7.800 7.960 67,000 +0.20(+2.51%)
Sep 03, 2004 7.790 7.795 7.725 7.765 24,600 -0.01(-0.13%)
Sep 02, 2004 7.875 7.875 7.720 7.775 28,300 -0.07(-0.96%)
Sep 01, 2004 7.745 7.885 7.745 7.850 25,200 +0.08(+1.03%)
Aug 31, 2004 7.680 7.800 7.680 7.770 26,100 +0.11(+1.50%)
Aug 30, 2004 7.775 7.775 7.630 7.655 44,200 -0.12(-1.54%)
Aug 27, 2004 7.800 7.800 7.700 7.775 93,700 +0.03(+0.39%)
Aug 26, 2004 7.885 7.885 7.725 7.745 51,900 -0.12(-1.53%)
Aug 25, 2004 7.730 7.890 7.715 7.865 30,600 +0.14(+1.81%)
Aug 24, 2004 7.825 7.850 7.710 7.725 43,000 -0.06(-0.77%)
Aug 23, 2004 7.850 7.850 7.695 7.785 24,100 -0.03(-0.38%)
Aug 20, 2004 7.775 7.865 7.720 7.815 49,300 +0.07(+0.84%)
Aug 19, 2004 7.720 7.820 7.675 7.750 38,000 +0.08(+0.98%)
Aug 18, 2004 7.785 7.790 7.665 7.675 40,200 -0.11(-1.41%)
Aug 17, 2004 7.680 7.795 7.680 7.785 54,200 +0.11(+1.37%)
Aug 16, 2004 7.600 7.795 7.530 7.680 65,300 +0.10(+1.39%)
Aug 13, 2004 7.490 7.635 7.465 7.575 57,000 +0.17(+2.23%)
Aug 12, 2004 7.470 7.505 7.350 7.410 84,600 -0.17(-2.18%)
Aug 11, 2004 7.595 7.610 7.450 7.575 54,200 -0.05(-0.72%)
Aug 10, 2004 7.575 7.640 7.550 7.630 124,700 +0.08(+1.06%)
Aug 09, 2004 7.645 7.725 7.525 7.550 66,300 -0.07(-0.85%)
Aug 06, 2004 7.630 7.655 7.520 7.615 74,100 -0.01(-0.13%)
Aug 05, 2004 7.760 7.825 7.605 7.625 53,400 -0.12(-1.55%)
Aug 04, 2004 7.915 7.915 7.705 7.745 41,300 -0.14(-1.84%)
Aug 03, 2004 7.750 7.975 7.750 7.890 71,800 +0.09(+1.15%)
Aug 02, 2004 7.660 7.820 7.660 7.800 36,900 +0.14(+1.83%)
Jul 30, 2004 7.695 7.725 7.585 7.660 65,400 -0.06(-0.78%)
Jul 29, 2004 7.810 7.935 7.700 7.720 48,900 -0.06(-0.77%)
Jul 28, 2004 7.815 7.935 7.780 7.780 44,500 -0.05(-0.64%)
Jul 27, 2004 7.950 8.000 7.705 7.830 70,800 -0.12(-1.51%)
Jul 26, 2004 8.035 8.060 7.880 7.950 49,800 -0.07(-0.87%)
Jul 23, 2004 8.065 8.120 7.930 8.020 24,500 -0.04(-0.50%)
Jul 22, 2004 8.055 8.130 8.000 8.060 34,700 -0.02(-0.25%)
Jul 21, 2004 8.050 8.110 7.975 8.080 27,700 +0.07(+0.94%)
Jul 20, 2004 8.045 8.060 7.960 8.005 25,600 -0.08(-1.05%)
Jul 19, 2004 8.000 8.095 7.960 8.090 55,600 +0.07(+0.87%)
Jul 16, 2004 8.045 8.075 7.935 8.020 66,300 -0.03(-0.37%)
Jul 15, 2004 8.180 8.195 8.035 8.050 28,600 -0.08(-0.98%)
Jul 14, 2004 8.150 8.200 8.100 8.130 35,500 -0.04(-0.49%)
Jul 13, 2004 8.155 8.200 8.050 8.170 30,800 -0.01(-0.12%)
Jul 12, 2004 8.255 8.255 8.090 8.180 38,500 -0.08(-0.91%)
Jul 09, 2004 8.050 8.295 8.050 8.255 46,300 +0.08(+0.98%)
Jul 08, 2004 8.225 8.230 8.125 8.175 120,700 -0.10(-1.21%)
Jul 07, 2004 8.410 8.415 8.200 8.275 223,000 -0.11(-1.31%)
Jul 06, 2004 8.560 8.565 8.370 8.385 38,200 -0.12(-1.41%)
Jul 02, 2004 8.500 8.520 8.350 8.505 56,600 +0.23(+2.72%)
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.