Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 31, 2012 10.89 10.93 10.82 10.85 221,553 +0.05(+0.49%)
Aug 30, 2012 10.84 10.89 10.78 10.80 94,147 -0.05(-0.44%)
Aug 29, 2012 10.84 10.89 10.81 10.85 120,143 +0.18(+1.69%)
Aug 27, 2012 10.73 10.75 10.62 10.67 166,735 -0.03(-0.30%)
Aug 24, 2012 10.69 10.74 10.64 10.70 202,708 +0.02(+0.15%)
Aug 23, 2012 10.73 10.75 10.62 10.69 212,046 -0.10(-0.93%)
Aug 22, 2012 10.81 10.88 10.75 10.79 197,685 -0.07(-0.64%)
Aug 21, 2012 11.00 11.09 10.85 10.85 265,003 -0.11(-0.97%)
Aug 20, 2012 10.75 11.02 10.72 10.96 363,397 +0.22(+2.08%)
Aug 17, 2012 10.73 10.82 10.67 10.74 222,335 +0.01(+0.10%)
Aug 16, 2012 10.70 10.78 10.68 10.73 211,693 +0.06(+0.60%)
Aug 15, 2012 10.65 10.71 10.59 10.66 334,476 +0.03(+0.25%)
Aug 14, 2012 10.63 10.71 10.61 10.64 161,214 +0.05(+0.45%)
Aug 13, 2012 10.60 10.61 10.54 10.59 239,271 +0.05(+0.46%)
Aug 10, 2012 10.50 10.58 10.48 10.54 439,418 +0.01(+0.10%)
Aug 09, 2012 10.54 10.62 10.51 10.53 161,850 +0.01(+0.05%)
Aug 08, 2012 10.52 10.58 10.50 10.52 152,537 -0.01(-0.10%)
Aug 07, 2012 10.43 10.56 10.42 10.54 202,924 +0.15(+1.42%)
Aug 06, 2012 10.35 10.41 10.34 10.39 124,491 +0.03(+0.25%)
Aug 03, 2012 10.36 10.44 10.30 10.36 276,669 +0.19(+1.92%)
Aug 02, 2012 10.24 10.29 10.12 10.17 687,070 -0.13(-1.23%)
Aug 01, 2012 10.34 10.37 10.26 10.29 801,429 +0.02(+0.21%)
Jul 31, 2012 10.37 10.45 10.24 10.27 466,656 -0.08(-0.76%)
Jul 30, 2012 10.40 10.45 10.31 10.35 248,636 -0.07(-0.71%)
Jul 27, 2012 10.31 10.42 10.28 10.42 531,626 +0.15(+1.49%)
Jul 26, 2012 10.24 10.30 10.18 10.27 447,158 +0.11(+1.09%)
Jul 25, 2012 10.03 10.17 10.01 10.16 357,403 +0.18(+1.85%)
Jul 24, 2012 10.04 10.05 9.888 9.978 341,112 -0.02(-0.16%)
Jul 23, 2012 9.957 10.03 9.799 9.993 256,524 -0.12(-1.20%)
Jul 20, 2012 10.17 10.21 10.10 10.11 161,931 -0.12(-1.13%)
Jul 19, 2012 10.24 10.29 10.21 10.23 527,563 +0.01(+0.10%)
Jul 18, 2012 10.29 10.38 10.18 10.22 219,530 -0.17(-1.67%)
Jul 17, 2012 10.31 10.40 10.28 10.39 209,721 +0.05(+0.51%)
Jul 16, 2012 10.33 10.38 10.26 10.34 197,803 -0.02(-0.15%)
Jul 13, 2012 10.28 10.39 10.23 10.36 171,581 +0.09(+0.87%)
Jul 12, 2012 10.15 10.29 10.11 10.27 404,537 +0.08(+0.78%)
Jul 11, 2012 10.14 10.22 10.12 10.19 202,644 +0.12(+1.20%)
Jul 10, 2012 10.07 10.15 9.999 10.07 255,339 +0.01(+0.05%)
Jul 09, 2012 10.01 10.09 9.973 10.06 232,348 +0.04(+0.42%)
Jul 06, 2012 10.11 10.14 10.00 10.02 192,527 -0.14(-1.34%)
Jul 05, 2012 10.12 10.21 10.12 10.16 302,988 +0.10(+0.99%)
Jul 03, 2012 10.04 10.16 9.957 10.06 407,253 -0.03(-0.31%)
Jul 02, 2012 9.921 10.14 9.921 10.09 295,498 +0.22(+2.22%)
Jun 29, 2012 9.952 9.957 9.759 9.869 385,169 +0.07(+0.75%)
Jun 28, 2012 9.832 9.832 9.629 9.796 348,869 -0.07(-0.74%)
Jun 27, 2012 9.947 9.947 9.801 9.869 301,815 -0.05(-0.53%)
Jun 26, 2012 9.848 9.942 9.806 9.921 199,866 +0.08(+0.85%)
Jun 25, 2012 9.827 9.936 9.801 9.837 322,976 -0.01(-0.05%)
Jun 22, 2012 9.890 9.910 9.790 9.843 178,721 +0.05(+0.53%)
Jun 21, 2012 10.09 10.10 9.780 9.790 290,259 -0.29(-2.85%)
Jun 20, 2012 9.947 10.11 9.916 10.08 362,372 +0.11(+1.15%)
Jun 19, 2012 9.874 9.968 9.822 9.963 451,305 +0.15(+1.54%)
Jun 18, 2012 9.738 9.853 9.712 9.811 285,355 +0.05(+0.53%)
Jun 15, 2012 9.749 9.890 9.723 9.759 410,698 +0.01(+0.05%)
Jun 14, 2012 9.723 9.790 9.691 9.754 327,013 +0.05(+0.48%)
Jun 13, 2012 9.649 9.921 9.639 9.707 355,188 +0.04(+0.38%)
Jun 12, 2012 9.650 9.696 9.552 9.671 431,709 +0.06(+0.59%)
Jun 11, 2012 9.862 9.872 9.598 9.614 565,538 -0.16(-1.64%)
Jun 08, 2012 9.784 9.841 9.717 9.774 213,505 -0.07(-0.74%)
Jun 07, 2012 9.914 9.940 9.836 9.847 261,947 +0.02(+0.21%)
Jun 06, 2012 9.722 9.831 9.681 9.826 331,699 +0.15(+1.55%)
Jun 05, 2012 9.583 9.686 9.583 9.676 304,535 +0.08(+0.86%)
Jun 04, 2012 9.510 9.619 9.474 9.593 335,224 +0.08(+0.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.