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 (%)
Apr 30, 2007 8.207 8.280 8.065 8.096 225,913 -0.07(-0.84%)
Apr 27, 2007 8.148 8.182 8.046 8.165 182,918 -0.01(-0.10%)
Apr 26, 2007 8.322 8.322 8.161 8.173 180,204 -0.17(-2.08%)
Apr 25, 2007 8.288 8.347 8.207 8.347 314,699 +0.13(+1.55%)
Apr 24, 2007 8.211 8.267 8.083 8.219 324,032 -0.01(-0.08%)
Apr 23, 2007 8.244 8.372 8.207 8.226 523,621 -0.01(-0.08%)
Apr 20, 2007 8.326 8.376 8.211 8.232 492,749 -0.05(-0.58%)
Apr 19, 2007 8.422 8.428 8.232 8.280 230,699 -0.20(-2.34%)
Apr 18, 2007 8.533 8.556 8.403 8.478 258,938 -0.07(-0.83%)
Apr 17, 2007 8.405 8.549 8.315 8.549 618,389 +0.14(+1.72%)
Apr 16, 2007 8.280 8.462 8.263 8.405 276,648 +0.19(+2.37%)
Apr 13, 2007 8.278 8.301 8.058 8.211 300,100 -0.04(-0.51%)
Apr 12, 2007 8.077 8.284 8.052 8.253 238,357 +0.20(+2.44%)
Apr 11, 2007 8.046 8.115 7.994 8.056 121,572 +0.00(+0.03%)
Apr 10, 2007 8.056 8.098 7.950 8.054 291,246 +0.04(+0.47%)
Apr 09, 2007 7.960 8.065 7.960 8.017 110,084 +0.07(+0.92%)
Apr 05, 2007 7.841 7.981 7.841 7.944 158,187 +0.10(+1.28%)
Apr 04, 2007 7.898 7.971 7.812 7.843 127,315 -0.05(-0.61%)
Apr 03, 2007 7.710 7.929 7.689 7.891 223,520 +0.21(+2.78%)
Apr 02, 2007 7.705 7.714 7.630 7.678 134,495 -0.04(-0.46%)
Mar 30, 2007 7.806 7.820 7.618 7.714 207,725 -0.09(-1.18%)
Mar 29, 2007 7.634 7.860 7.634 7.806 226,152 +0.22(+2.95%)
Mar 28, 2007 7.755 7.755 7.292 7.582 173,981 -0.24(-3.07%)
Mar 27, 2007 7.845 7.927 7.806 7.822 137,845 -0.01(-0.16%)
Mar 26, 2007 7.762 7.944 7.707 7.835 175,896 +0.10(+1.32%)
Mar 23, 2007 7.795 7.824 7.659 7.732 285,024 -0.06(-0.80%)
Mar 22, 2007 7.622 7.814 7.622 7.795 617,432 +0.22(+2.84%)
Mar 21, 2007 7.384 7.599 7.377 7.580 178,289 +0.20(+2.69%)
Mar 20, 2007 7.346 7.463 7.336 7.381 95,486 +0.05(+0.63%)
Mar 19, 2007 7.375 7.446 7.285 7.336 121,811 +0.03(+0.37%)
Mar 16, 2007 7.396 7.396 7.290 7.308 93,093 -0.05(-0.71%)
Mar 15, 2007 7.298 7.369 7.277 7.361 92,614 +0.09(+1.21%)
Mar 14, 2007 7.292 7.306 7.158 7.273 189,058 -0.03(-0.43%)
Mar 13, 2007 7.492 7.494 7.298 7.304 142,631 -0.19(-2.51%)
Mar 12, 2007 7.386 7.492 7.363 7.492 150,529 +0.06(+0.87%)
Mar 09, 2007 7.208 7.446 7.208 7.427 173,264 +0.25(+3.49%)
Mar 08, 2007 7.225 7.237 7.135 7.177 182,836 -0.04(-0.58%)
Mar 07, 2007 7.281 7.302 7.152 7.219 175,417 -0.04(-0.52%)
Mar 06, 2007 7.214 7.292 7.179 7.256 186,665 +0.14(+2.00%)
Mar 05, 2007 7.135 7.200 7.102 7.114 147,178 -0.04(-0.58%)
Mar 02, 2007 7.223 7.317 7.143 7.156 173,742 -0.11(-1.47%)
Mar 01, 2007 7.158 7.285 7.110 7.262 309,673 +0.05(+0.72%)
Feb 28, 2007 7.296 7.367 7.143 7.210 391,997 -0.09(-1.26%)
Feb 27, 2007 7.567 7.567 7.258 7.302 202,699 -0.32(-4.17%)
Feb 26, 2007 7.795 7.822 7.597 7.620 118,460 -0.17(-2.12%)
Feb 23, 2007 7.783 7.799 7.718 7.785 250,562 +0.05(+0.68%)
Feb 22, 2007 7.808 7.808 7.680 7.732 203,657 -0.08(-0.99%)
Feb 21, 2007 7.701 7.812 7.691 7.810 171,349 +0.13(+1.66%)
Feb 20, 2007 7.641 7.699 7.590 7.682 223,759 -0.09(-1.13%)
Feb 16, 2007 7.787 7.806 7.680 7.770 412,579 +0.01(+0.11%)
Feb 15, 2007 7.572 7.778 7.559 7.762 277,126 +0.22(+2.88%)
Feb 14, 2007 7.338 7.544 7.315 7.544 242,426 +0.22(+2.99%)
Feb 13, 2007 7.346 7.434 7.298 7.325 445,724 -0.04(-0.48%)
Feb 12, 2007 7.354 7.402 7.302 7.361 390,681 -0.04(-0.56%)
Feb 09, 2007 7.409 7.448 7.348 7.402 177,811 +0.00(+0.00%)
Feb 08, 2007 7.313 7.467 7.294 7.402 167,041 +0.08(+1.08%)
Feb 07, 2007 7.457 7.498 7.292 7.323 149,811 -0.13(-1.77%)
Feb 06, 2007 7.496 7.496 7.386 7.455 119,178 -0.05(-0.72%)
Feb 05, 2007 7.521 7.530 7.438 7.509 190,016 -0.01(-0.08%)
Feb 02, 2007 7.371 7.563 7.365 7.515 486,527 +0.10(+1.35%)
Feb 01, 2007 7.419 7.442 7.384 7.415 166,802 +0.01(+0.11%)
Jan 31, 2007 7.384 7.427 7.354 7.407 254,391 +0.01(+0.14%)
Jan 30, 2007 7.534 7.551 7.361 7.396 525,535 -0.14(-1.83%)
Jan 29, 2007 7.638 7.643 7.494 7.534 250,802 -0.10(-1.37%)
Jan 26, 2007 7.689 7.689 7.565 7.638 253,673 -0.03(-0.35%)
Jan 25, 2007 7.720 7.762 7.661 7.666 115,349 -0.07(-0.86%)
Jan 24, 2007 7.701 7.751 7.699 7.732 205,571 +0.02(+0.30%)
Jan 23, 2007 7.770 7.770 7.682 7.710 156,512 -0.02(-0.30%)
Jan 22, 2007 7.749 7.770 7.705 7.732 222,562 -0.05(-0.59%)
Jan 19, 2007 7.749 7.804 7.730 7.778 153,640 +0.03(+0.32%)
Jan 18, 2007 7.751 7.772 7.730 7.753 574,116 +0.01(+0.13%)
Jan 17, 2007 7.732 7.764 7.689 7.743 501,843 -0.01(-0.16%)
Jan 16, 2007 7.806 7.877 7.707 7.755 535,586 -0.08(-0.96%)
Jan 12, 2007 7.578 7.918 7.561 7.831 800,987 +0.29(+3.82%)
Jan 11, 2007 7.127 7.572 7.127 7.542 1,295,412 +0.54(+7.73%)
Jan 10, 2007 6.824 7.041 6.824 7.001 378,117 +0.18(+2.70%)
Jan 09, 2007 6.771 6.822 6.751 6.817 269,947 +0.01(+0.15%)
Jan 08, 2007 6.780 6.826 6.748 6.807 77,059 +0.03(+0.40%)
Jan 05, 2007 6.751 6.784 6.698 6.780 151,965 -0.02(-0.31%)
Jan 04, 2007 6.738 6.897 6.679 6.801 222,084 +0.02(+0.31%)
Jan 03, 2007 6.638 6.780 6.619 6.780 227,109 +0.15(+2.33%)
Dec 29, 2006 6.682 6.696 6.621 6.625 94,290 -0.10(-1.43%)
Dec 28, 2006 6.679 6.734 6.660 6.721 86,871 -0.01(-0.12%)
Dec 27, 2006 6.669 6.757 6.648 6.730 55,521 +0.06(+0.91%)
Dec 26, 2006 6.705 6.790 6.629 6.669 78,973 -0.02(-0.28%)
Dec 22, 2006 6.725 6.753 6.686 6.688 70,119 -0.07(-0.99%)
Dec 21, 2006 6.748 6.784 6.700 6.755 146,221 -0.00(-0.06%)
Dec 20, 2006 6.759 6.832 6.717 6.759 106,734 +0.05(+0.81%)
Dec 19, 2006 6.654 6.728 6.608 6.705 164,170 +0.03(+0.38%)
Dec 18, 2006 6.688 6.790 6.636 6.679 209,879 +0.00(+0.03%)
Dec 15, 2006 6.686 6.721 6.608 6.677 106,255 +0.02(+0.25%)
Dec 14, 2006 6.558 6.675 6.514 6.661 131,383 +0.15(+2.38%)
Dec 13, 2006 6.519 6.554 6.425 6.506 115,589 +0.00(+0.00%)
Dec 12, 2006 6.473 6.519 6.445 6.506 138,324 +0.02(+0.29%)
Dec 11, 2006 6.540 6.634 6.466 6.487 192,409 -0.07(-1.11%)
Dec 08, 2006 6.606 6.634 6.519 6.560 119,178 -0.07(-1.01%)
Dec 07, 2006 6.579 6.642 6.554 6.627 123,725 +0.07(+1.02%)
Dec 06, 2006 6.489 6.602 6.479 6.560 169,913 +0.07(+1.13%)
Dec 05, 2006 6.481 6.494 6.441 6.487 161,058 +0.03(+0.45%)
Dec 04, 2006 6.406 6.489 6.406 6.458 207,486 +0.04(+0.65%)
Dec 01, 2006 6.431 6.510 6.312 6.416 229,981 -0.08(-1.22%)
Nov 30, 2006 6.523 6.537 6.454 6.496 139,520 -0.01(-0.16%)
Nov 29, 2006 6.600 6.631 6.471 6.506 221,127 -0.11(-1.67%)
Nov 28, 2006 6.556 6.665 6.550 6.617 135,930 +0.07(+1.05%)
Nov 27, 2006 6.558 6.560 6.464 6.548 134,255 -0.01(-0.16%)
Nov 24, 2006 6.523 6.581 6.523 6.558 31,110 +0.04(+0.54%)
Nov 22, 2006 6.608 6.619 6.519 6.523 101,708 -0.06(-0.98%)
Nov 21, 2006 6.468 6.638 6.462 6.588 269,947 +0.12(+1.87%)
Nov 20, 2006 6.356 6.475 6.354 6.466 140,956 +0.10(+1.54%)
Nov 17, 2006 6.395 6.395 6.278 6.368 119,178 -0.03(-0.39%)
Nov 16, 2006 6.406 6.485 6.383 6.393 110,563 -0.02(-0.33%)
Nov 15, 2006 6.356 6.418 6.316 6.414 98,837 +0.06(+0.95%)
Nov 14, 2006 6.360 6.395 6.249 6.354 166,084 +0.01(+0.20%)
Nov 13, 2006 6.477 6.477 6.306 6.341 228,545 -0.11(-1.72%)
Nov 10, 2006 6.581 6.598 6.443 6.452 219,930 -0.11(-1.72%)
Nov 09, 2006 6.533 6.602 6.498 6.565 95,725 +0.02(+0.29%)
Nov 08, 2006 6.556 6.558 6.456 6.546 121,572 -0.03(-0.38%)
Nov 07, 2006 6.588 6.648 6.550 6.571 98,837 +0.00(+0.06%)
Nov 06, 2006 6.554 6.596 6.523 6.567 134,016 +0.03(+0.48%)
Nov 03, 2006 6.571 6.640 6.500 6.535 142,153 -0.01(-0.22%)
Nov 02, 2006 6.627 6.638 6.471 6.550 192,648 +0.01(+0.13%)
Nov 01, 2006 6.851 6.895 6.494 6.542 359,211 -0.31(-4.51%)
Oct 31, 2006 6.588 6.865 6.577 6.851 371,177 +0.31(+4.66%)
Oct 30, 2006 6.523 6.571 6.458 6.546 217,058 +0.03(+0.45%)
Oct 27, 2006 6.400 6.550 6.385 6.517 127,315 +0.06(+1.00%)
Oct 26, 2006 6.383 6.502 6.246 6.452 237,639 +0.08(+1.25%)
Oct 25, 2006 6.249 6.397 6.224 6.372 179,486 +0.12(+1.97%)
Oct 24, 2006 6.218 6.308 6.180 6.249 98,597 +0.02(+0.34%)
Oct 23, 2006 6.172 6.247 6.172 6.228 317,810 +0.06(+0.91%)
Oct 20, 2006 6.153 6.182 6.140 6.172 584,885 +0.05(+0.89%)
Oct 19, 2006 6.109 6.134 6.090 6.117 177,332 +0.03(+0.45%)
Oct 18, 2006 6.046 6.130 6.034 6.090 375,963 +0.07(+1.15%)
Oct 17, 2006 6.099 6.111 5.973 6.021 96,683 -0.04(-0.66%)
Oct 16, 2006 6.042 6.092 6.030 6.061 86,392 +0.03(+0.55%)
Oct 13, 2006 5.921 6.036 5.892 6.028 177,811 +0.09(+1.58%)
Oct 12, 2006 5.977 5.990 5.877 5.934 188,819 -0.03(-0.42%)
Oct 11, 2006 5.996 6.059 5.948 5.959 155,554 -0.05(-0.87%)
Oct 10, 2006 6.143 6.143 5.996 6.011 217,776 -0.14(-2.28%)
Oct 09, 2006 6.084 6.166 6.084 6.151 233,810 +0.05(+0.89%)
Oct 06, 2006 6.124 6.145 6.082 6.097 103,862 -0.03(-0.51%)
Oct 05, 2006 6.157 6.209 6.105 6.128 150,289 -0.04(-0.58%)
Oct 04, 2006 6.136 6.182 6.080 6.163 129,708 +0.02(+0.27%)
Oct 03, 2006 6.234 6.241 6.117 6.147 176,375 -0.12(-1.90%)
Oct 02, 2006 6.270 6.295 6.239 6.266 106,973 -0.01(-0.10%)
Sep 29, 2006 6.306 6.306 6.247 6.272 145,982 -0.05(-0.86%)
Sep 28, 2006 6.306 6.351 6.306 6.326 184,511 +0.02(+0.26%)
Sep 27, 2006 6.283 6.312 6.239 6.310 105,059 +0.03(+0.43%)
Sep 26, 2006 6.249 6.291 6.228 6.283 137,366 +0.03(+0.40%)
Sep 25, 2006 6.251 6.278 6.224 6.257 107,931 +0.04(+0.67%)
Sep 22, 2006 6.203 6.234 6.153 6.216 129,708 +0.06(+1.05%)
Sep 21, 2006 6.205 6.280 6.117 6.151 200,545 -0.01(-0.14%)
Sep 20, 2006 6.034 6.209 6.034 6.159 153,161 +0.15(+2.47%)
Sep 19, 2006 6.122 6.178 5.969 6.011 257,981 -0.12(-1.91%)
Sep 18, 2006 6.151 6.161 6.072 6.128 155,076 +0.01(+0.14%)
Sep 15, 2006 6.065 6.268 6.023 6.120 250,084 +0.06(+1.00%)
Sep 14, 2006 6.080 6.132 6.023 6.059 163,212 -0.01(-0.17%)
Sep 13, 2006 6.197 6.197 5.984 6.069 215,622 -0.15(-2.39%)
Sep 12, 2006 6.172 6.232 6.132 6.218 187,383 +0.03(+0.51%)
Sep 11, 2006 6.080 6.211 5.946 6.186 352,989 +0.08(+1.27%)
Sep 08, 2006 6.161 6.182 6.088 6.109 158,426 -0.05(-0.81%)
Sep 07, 2006 6.186 6.186 6.084 6.159 158,426 -0.03(-0.41%)
Sep 06, 2006 6.241 6.247 6.153 6.184 123,965 -0.10(-1.66%)
Sep 05, 2006 6.316 6.318 6.237 6.289 137,127 -0.03(-0.43%)
Sep 01, 2006 6.310 6.324 6.266 6.316 192,887 +0.04(+0.60%)
Aug 31, 2006 6.316 6.339 6.264 6.278 113,195 -0.04(-0.66%)
Aug 30, 2006 6.287 6.402 6.283 6.320 207,486 +0.05(+0.87%)
Aug 29, 2006 6.372 6.372 6.243 6.266 440,818 -0.09(-1.35%)
Aug 28, 2006 6.291 6.389 6.285 6.351 207,007 +0.08(+1.27%)
Aug 25, 2006 6.153 6.283 6.153 6.272 97,401 +0.12(+1.90%)
Aug 24, 2006 6.197 6.197 6.124 6.155 138,084 -0.03(-0.54%)
Aug 23, 2006 6.172 6.278 6.157 6.189 220,409 -0.01(-0.20%)
Aug 22, 2006 6.203 6.253 6.186 6.201 121,093 +0.01(+0.17%)
Aug 21, 2006 6.199 6.260 6.176 6.191 203,657 +0.02(+0.37%)
Aug 18, 2006 6.186 6.189 6.147 6.168 268,272 -0.02(-0.27%)
Aug 17, 2006 6.197 6.226 6.143 6.184 135,691 +0.01(+0.10%)
Aug 16, 2006 6.130 6.228 6.130 6.178 198,870 +0.05(+0.75%)
Aug 15, 2006 6.101 6.174 6.059 6.132 252,955 +0.08(+1.31%)
Aug 14, 2006 6.166 6.166 6.017 6.053 363,998 -0.09(-1.50%)
Aug 11, 2006 6.140 6.232 6.109 6.145 247,212 +0.02(+0.34%)
Aug 10, 2006 6.234 6.249 6.115 6.124 516,920 -0.12(-1.87%)
Aug 09, 2006 6.195 6.249 6.163 6.241 358,733 +0.06(+0.95%)
Aug 08, 2006 6.145 6.193 6.107 6.182 183,315 +0.03(+0.54%)
Aug 07, 2006 6.249 6.249 6.111 6.149 144,306 -0.09(-1.47%)
Aug 04, 2006 6.262 6.312 6.199 6.241 116,785 -0.00(-0.03%)
Aug 03, 2006 6.243 6.272 6.170 6.243 147,657 +0.00(+0.00%)
Aug 02, 2006 6.189 6.280 6.189 6.243 200,067 +0.07(+1.12%)
Aug 01, 2006 6.067 6.195 6.013 6.174 215,144 +0.11(+1.90%)
Jul 31, 2006 6.117 6.157 6.059 6.059 237,879 -0.05(-0.89%)
Jul 28, 2006 6.036 6.143 6.036 6.113 126,597 +0.08(+1.28%)
Jul 27, 2006 6.161 6.205 6.023 6.036 287,417 -0.12(-1.90%)
Jul 26, 2006 6.034 6.201 6.034 6.153 402,049 +0.13(+2.12%)
Jul 25, 2006 5.973 6.061 5.942 6.026 192,648 +0.07(+1.12%)
Jul 24, 2006 5.940 5.969 5.940 5.959 181,161 +0.01(+0.25%)
Jul 21, 2006 5.988 5.988 5.923 5.944 215,144 -0.04(-0.70%)
Jul 20, 2006 6.038 6.038 5.977 5.986 153,640 -0.01(-0.17%)
Jul 19, 2006 5.975 6.019 5.934 5.996 200,785 +0.02(+0.35%)
Jul 18, 2006 5.871 6.003 5.871 5.975 285,981 +0.11(+1.82%)
Jul 17, 2006 5.900 5.913 5.860 5.869 179,725 -0.03(-0.53%)
Jul 14, 2006 5.842 5.929 5.810 5.900 291,964 +0.07(+1.18%)
Jul 13, 2006 5.890 5.890 5.787 5.831 318,528 -0.06(-0.99%)
Jul 12, 2006 5.879 5.957 5.877 5.890 271,622 -0.01(-0.18%)
Jul 11, 2006 5.906 5.934 5.877 5.900 343,895 -0.04(-0.74%)
Jul 10, 2006 5.871 5.955 5.787 5.944 223,998 +0.06(+1.10%)
Jul 07, 2006 5.850 5.904 5.829 5.879 289,331 +0.01(+0.11%)
Jul 06, 2006 5.959 5.959 5.819 5.873 483,655 -0.08(-1.40%)
Jul 05, 2006 6.046 6.059 5.934 5.957 616,954 -0.10(-1.69%)
Jul 03, 2006 5.934 6.069 5.934 6.059 121,811 +0.15(+2.51%)
Jun 30, 2006 5.787 5.923 5.775 5.911 523,860 +0.10(+1.65%)
Jun 29, 2006 5.700 5.835 5.647 5.815 216,101 +0.17(+2.96%)
Jun 28, 2006 5.591 5.672 5.564 5.647 191,451 +0.06(+1.08%)
Jun 27, 2006 5.620 5.637 5.518 5.587 255,349 -0.02(-0.34%)
Jun 26, 2006 5.558 5.639 5.545 5.606 174,699 +0.01(+0.15%)
Jun 23, 2006 5.585 5.608 5.526 5.597 188,819 -0.02(-0.33%)
Jun 22, 2006 5.787 5.796 5.606 5.616 256,067 -0.22(-3.83%)
Jun 21, 2006 5.748 5.904 5.693 5.840 169,435 +0.11(+1.97%)
Jun 20, 2006 5.764 5.764 5.693 5.727 428,852 +0.03(+0.44%)
Jun 19, 2006 5.718 5.727 5.618 5.702 292,921 -0.01(-0.18%)
Jun 16, 2006 5.766 5.800 5.687 5.712 316,374 -0.05(-0.94%)
Jun 15, 2006 5.714 5.871 5.714 5.766 492,031 +0.01(+0.18%)
Jun 14, 2006 5.808 5.844 5.691 5.756 449,672 -0.01(-0.15%)
Jun 13, 2006 5.850 5.963 5.704 5.764 808,166 -0.14(-2.30%)
Jun 12, 2006 5.909 6.007 5.860 5.900 469,775 +0.04(+0.68%)
Jun 09, 2006 5.748 5.900 5.748 5.860 215,144 +0.13(+2.34%)
Jun 08, 2006 5.704 5.756 5.654 5.727 149,811 -0.02(-0.36%)
Jun 07, 2006 5.729 5.787 5.727 5.748 196,238 +0.02(+0.33%)
Jun 06, 2006 5.802 5.802 5.710 5.729 235,485 -0.09(-1.54%)
Jun 05, 2006 5.860 5.965 5.812 5.819 204,135 -0.09(-1.56%)
Jun 02, 2006 5.959 5.990 5.894 5.911 132,101 -0.05(-0.88%)
Jun 01, 2006 5.783 5.990 5.771 5.963 292,682 +0.14(+2.33%)
May 31, 2006 5.896 5.904 5.812 5.827 216,340 +0.02(+0.29%)
May 30, 2006 5.919 5.940 5.746 5.810 228,545 -0.06(-1.00%)
May 26, 2006 5.934 5.940 5.821 5.869 217,776 -0.02(-0.28%)
May 25, 2006 5.746 5.900 5.746 5.886 221,127 +0.21(+3.76%)
May 24, 2006 5.766 5.796 5.622 5.672 259,896 -0.13(-2.27%)
May 23, 2006 5.829 5.863 5.794 5.804 201,742 -0.01(-0.25%)
May 22, 2006 5.829 5.860 5.769 5.819 54,803 -0.03(-0.57%)
May 19, 2006 5.810 5.950 5.787 5.852 291,724 +0.03(+0.50%)
May 18, 2006 5.802 5.827 5.735 5.823 324,989 +0.06(+0.98%)
May 17, 2006 5.919 5.919 5.725 5.766 259,656 -0.15(-2.58%)
May 16, 2006 5.877 5.959 5.865 5.919 238,357 +0.05(+0.93%)
May 15, 2006 5.892 5.965 5.831 5.865 222,084 -0.07(-1.20%)
May 12, 2006 5.944 5.982 5.898 5.936 130,905 -0.01(-0.21%)
May 11, 2006 6.028 6.028 5.911 5.948 225,195 -0.10(-1.69%)
May 10, 2006 5.963 6.063 5.963 6.051 156,512 +0.09(+1.44%)
May 09, 2006 5.986 6.067 5.950 5.965 186,905 -0.02(-0.31%)
May 08, 2006 6.009 6.009 5.915 5.984 143,828 -0.06(-1.00%)
May 05, 2006 5.952 6.163 5.952 6.044 249,605 +0.10(+1.69%)
May 04, 2006 5.817 5.984 5.789 5.944 247,212 +0.13(+2.19%)
May 03, 2006 5.725 5.840 5.672 5.817 272,340 +0.09(+1.61%)
May 02, 2006 5.622 5.735 5.622 5.725 175,417 +0.10(+1.78%)
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.